Prices and Webb-site Total Returns

Sino-Entertainment Technology Holdings Limited: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	06933	2020-07-15			Docs

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-31	0.800	0.780	0.800	0.730	0.800	382,000	288,660	0.7557	0.800	0.780	0.800	0.730	0.800	382,000	0.7557	11.11%
2025-12-30	0.720	0.710	0.720	0.640	0.730	584,000	417,740	0.7153	0.720	0.710	0.720	0.640	0.730	584,000	0.7153	5.88%
2025-12-29	0.680	0.650	0.680	0.680	0.680	100,000	68,000	0.6800	0.680	0.650	0.680	0.680	0.680	100,000	0.6800	9.68%
2025-12-24	0.620	0.620	0.690	0.600	0.600	26,000	15,600	0.6000	0.620	0.620	0.690	0.600	0.600	26,000	0.6000	1.64%
2025-12-23	0.610	0.610	0.690	0.580	0.620	3,932,000	2,397,520	0.6097	0.610	0.610	0.690	0.580	0.620	3,932,000	0.6097	1.67%
2025-12-22	0.600	0.600	0.720	0.600	0.620	126,000	76,600	0.6079	0.600	0.600	0.720	0.600	0.620	126,000	0.6079	-6.25%
2025-12-19	0.640	0.590	0.660	0.620	0.640	134,000	84,880	0.6334	0.640	0.590	0.660	0.620	0.640	134,000	0.6334	3.23%
2025-12-18	0.620	0.590	0.620	-	-	0	0	-	0.620	0.590	0.620	-	-	0	-	0.00%
2025-12-17	0.620	0.610	0.720	0.600	0.720	292,000	186,160	0.6375	0.620	0.610	0.720	0.600	0.720	292,000	0.6375	-8.82%
2025-12-16	0.680	0.640	0.700	0.640	0.730	452,000	304,620	0.6739	0.680	0.640	0.700	0.640	0.730	452,000	0.6739	3.03%
2025-12-15	0.660	0.660	0.680	0.620	0.680	676,000	437,020	0.6465	0.660	0.660	0.680	0.620	0.680	676,000	0.6465	20.00%
2025-12-12	0.550	0.550	0.600	0.500	0.580	1,526,000	813,100	0.5328	0.550	0.550	0.600	0.500	0.580	1,526,000	0.5328	-6.78%
2025-12-11	0.590	0.560	0.590	0.550	0.710	758,000	445,680	0.5880	0.590	0.560	0.590	0.550	0.710	758,000	0.5880	-7.81%
2025-12-10	0.640	0.620	0.640	0.640	0.800	1,308,000	868,780	0.6642	0.640	0.620	0.640	0.640	0.800	1,308,000	0.6642	-5.88%
2025-12-09	0.680	0.650	0.720	0.640	0.830	1,939,500	1,366,705	0.7047	0.680	0.650	0.720	0.640	0.830	1,939,500	0.7047	-2.86%
2025-12-08	0.700	0.670	0.720	0.650	0.770	224,000	156,880	0.7004	0.700	0.670	0.720	0.650	0.770	224,000	0.7004	-2.78%
2025-12-05	0.720	0.680	0.720	0.660	0.950	2,878,000	2,264,680	0.7869	0.720	0.680	0.720	0.660	0.950	2,878,000	0.7869	-12.20%
2025-12-04	0.820	0.790	0.820	0.510	0.930	8,748,000	6,653,400	0.7606	0.820	0.790	0.820	0.510	0.930	8,748,000	0.7606	49.09%
2025-12-03	0.550	0.550	0.580	0.435	0.570	3,012,000	1,440,170	0.4781	0.550	0.550	0.580	0.435	0.570	3,012,000	0.4781	26.44%
2025-12-02	0.435	0.425	0.440	0.425	0.440	208,000	89,500	0.4303	0.435	0.425	0.440	0.425	0.440	208,000	0.4303	0.00%
2025-12-01	0.435	0.405	0.435	0.410	0.435	590,000	254,500	0.4314	0.435	0.405	0.435	0.410	0.435	590,000	0.4314	1.16%
2025-11-28	0.430	0.395	0.430	0.365	0.430	1,320,000	552,740	0.4187	0.430	0.395	0.430	0.365	0.430	1,320,000	0.4187	7.50%
2025-11-27	0.400	0.390	0.420	0.400	0.405	186,000	74,650	0.4013	0.400	0.390	0.420	0.400	0.405	186,000	0.4013	-1.23%
2025-11-26	0.405	0.405	0.410	0.375	0.410	458,000	184,260	0.4023	0.405	0.405	0.410	0.375	0.410	458,000	0.4023	6.58%
2025-11-25	0.380	0.355	0.400	0.350	0.380	14,000	5,000	0.3571	0.380	0.355	0.400	0.350	0.380	14,000	0.3571	7.04%
2025-11-24	0.355	0.350	0.365	0.345	0.355	14,000	4,940	0.3529	0.355	0.350	0.365	0.345	0.355	14,000	0.3529	7.58%
2025-11-21	0.330	0.330	0.375	0.325	0.355	44,000	14,970	0.3402	0.330	0.330	0.375	0.325	0.355	44,000	0.3402	-12.00%
2025-11-20	0.375	0.350	0.395	-	-	0	0	-	0.375	0.350	0.395	-	-	0	-	0.00%
2025-11-19	0.375	0.350	0.385	-	-	0	0	-	0.375	0.350	0.385	-	-	0	-	0.00%
2025-11-18	0.375	0.355	0.395	-	-	0	0	-	0.375	0.355	0.395	-	-	0	-	0.00%
2025-11-17	0.375	0.360	0.395	-	-	0	0	-	0.375	0.360	0.395	-	-	0	-	0.00%
2025-11-14	0.375	0.375	0.395	0.370	0.395	492,000	193,370	0.3930	0.375	0.375	0.395	0.370	0.395	492,000	0.3930	-5.06%
2025-11-13	0.395	0.360	0.400	0.350	0.400	160,000	59,270	0.3704	0.395	0.360	0.400	0.350	0.400	160,000	0.3704	-1.25%
2025-11-12	0.400	0.350	0.405	0.350	0.400	438,000	167,620	0.3827	0.400	0.350	0.405	0.350	0.400	438,000	0.3827	-1.23%
2025-11-11	0.405	0.400	0.415	0.385	0.415	396,000	159,300	0.4023	0.405	0.400	0.415	0.385	0.415	396,000	0.4023	6.58%
2025-11-10	0.380	0.380	0.390	0.355	0.380	120,000	45,050	0.3754	0.380	0.380	0.390	0.355	0.380	120,000	0.3754	8.57%
2025-11-07	0.350	0.350	0.370	0.350	0.350	8,000	2,800	0.3500	0.350	0.350	0.370	0.350	0.350	8,000	0.3500	1.45%
2025-11-06	0.345	0.345	0.370	0.340	0.350	152,000	52,470	0.3452	0.345	0.345	0.370	0.340	0.350	152,000	0.3452	1.47%
2025-11-05	0.340	0.340	0.350	0.325	0.340	6,000	2,010	0.3350	0.340	0.340	0.350	0.325	0.340	6,000	0.3350	3.03%
2025-11-04	0.330	0.305	0.345	-	-	0	0	-	0.330	0.305	0.345	-	-	0	-	0.00%
2025-11-03	0.330	0.300	0.350	0.330	0.330	136,000	44,880	0.3300	0.330	0.300	0.350	0.330	0.330	136,000	0.3300	1.54%
2025-10-31	0.325	0.300	0.345	-	-	0	0	-	0.325	0.300	0.345	-	-	0	-	0.00%
2025-10-30	0.325	0.325	0.330	0.310	0.325	18,000	5,720	0.3178	0.325	0.325	0.330	0.310	0.325	18,000	0.3178	3.17%
2025-10-28	0.315	0.305	0.340	0.285	0.315	126,000	38,780	0.3078	0.315	0.305	0.340	0.285	0.315	126,000	0.3078	1.61%
2025-10-27	0.310	0.300	0.345	0.300	0.310	54,000	16,500	0.3056	0.310	0.300	0.345	0.300	0.310	54,000	0.3056	-1.59%
2025-10-24	0.315	0.315	0.325	0.300	0.330	64,000	20,190	0.3155	0.315	0.315	0.325	0.300	0.330	64,000	0.3155	-7.35%
2025-10-23	0.340	0.300	0.340	-	-	0	0	-	0.340	0.300	0.340	-	-	0	-	-2.86%
2025-10-22	0.350	0.315	0.375	0.345	0.380	1,350,000	497,080	0.3682	0.350	0.315	0.375	0.345	0.380	1,350,000	0.3682	-2.78%
2025-10-21	0.360	0.300	0.360	0.345	0.360	124,000	43,830	0.3535	0.360	0.300	0.360	0.345	0.360	124,000	0.3535	1.41%
2025-10-20	0.355	0.300	0.355	0.355	0.360	6,000	2,140	0.3567	0.355	0.300	0.355	0.355	0.360	6,000	0.3567	2.90%
2025-10-17	0.345	0.300	0.345	0.340	0.345	6,000	2,050	0.3417	0.345	0.300	0.345	0.340	0.345	6,000	0.3417	-1.43%
2025-10-16	0.350	0.310	0.350	0.345	0.350	10,000	3,460	0.3460	0.350	0.310	0.350	0.345	0.350	10,000	0.3460	0.00%
2025-10-15	0.350	0.310	0.350	0.300	0.350	284,000	88,290	0.3109	0.350	0.310	0.350	0.300	0.350	284,000	0.3109	0.00%
2025-10-14	0.350	0.300	0.350	-	-	0	0	-	0.350	0.300	0.350	-	-	0	-	0.00%
2025-10-13	0.350	0.300	0.350	0.350	0.350	12,000	4,000	0.3333	0.350	0.300	0.350	0.350	0.350	12,000	0.3333	-2.78%
2025-10-10	0.360	0.330	0.360	0.335	0.360	54,000	18,180	0.3367	0.360	0.330	0.360	0.335	0.360	54,000	0.3367	0.00%
2025-10-09	0.360	0.335	0.360	0.325	0.360	202,000	68,880	0.3410	0.360	0.335	0.360	0.325	0.360	202,000	0.3410	-2.70%
2025-10-08	0.370	0.320	0.370	-	-	0	0	-	0.370	0.320	0.370	-	-	0	-	0.00%
2025-10-06	0.370	0.320	0.370	0.360	0.380	70,000	25,400	0.3629	0.370	0.320	0.370	0.360	0.380	70,000	0.3629	0.00%
2025-10-03	0.370	0.330	0.370	0.315	0.370	180,000	59,080	0.3282	0.370	0.330	0.370	0.315	0.370	180,000	0.3282	5.71%
2025-10-02	0.350	0.300	0.370	0.280	0.350	334,000	103,680	0.3104	0.350	0.300	0.370	0.280	0.350	334,000	0.3104	6.06%
2025-09-30	0.330	0.305	0.315	0.260	0.335	1,040,000	309,320	0.2974	0.330	0.305	0.315	0.260	0.335	1,040,000	0.2974	-1.49%
2025-09-29	0.335	0.320	0.335	0.305	0.380	522,000	169,800	0.3253	0.335	0.320	0.335	0.305	0.380	522,000	0.3253	-11.84%
2025-09-26	0.380	0.330	0.400	0.335	0.380	352,000	120,650	0.3428	0.380	0.330	0.400	0.335	0.380	352,000	0.3428	11.76%
2025-09-25	0.340	0.330	0.360	0.340	0.340	66,000	22,440	0.3400	0.340	0.330	0.360	0.340	0.340	66,000	0.3400	-1.45%
2025-09-24	0.345	0.325	0.345	0.340	0.370	116,000	39,600	0.3414	0.345	0.325	0.345	0.340	0.370	116,000	0.3414	0.00%
2025-09-23	0.345	0.340	0.350	0.345	0.380	256,000	90,080	0.3519	0.345	0.340	0.350	0.345	0.380	256,000	0.3519	-8.00%
2025-09-22	0.375	0.350	0.375	0.335	0.395	288,000	103,110	0.3580	0.375	0.350	0.375	0.335	0.395	288,000	0.3580	1.35%
2025-09-19	0.370	0.340	0.370	0.330	0.385	486,000	168,050	0.3458	0.370	0.340	0.370	0.330	0.385	486,000	0.3458	-6.33%
2025-09-18	0.395	0.365	0.400	-	-	0	0	-	0.395	0.365	0.400	-	-	0	-	0.00%
2025-09-17	0.395	0.370	0.400	-	-	0	0	-	0.395	0.370	0.400	-	-	0	-	0.00%
2025-09-16	0.395	0.360	0.400	0.380	0.395	92,000	35,900	0.3902	0.395	0.360	0.400	0.380	0.395	92,000	0.3902	2.60%
2025-09-15	0.385	0.360	0.385	0.350	0.385	268,000	97,110	0.3624	0.385	0.360	0.385	0.350	0.385	268,000	0.3624	2.67%
2025-09-12	0.375	0.350	0.390	0.375	0.375	2,000	750	0.3750	0.375	0.350	0.390	0.375	0.375	2,000	0.3750	0.00%
2025-09-11	0.375	0.350	0.380	0.375	0.410	80,000	30,070	0.3759	0.375	0.350	0.380	0.375	0.410	80,000	0.3759	0.00%
2025-09-10	0.375	0.355	0.375	0.395	0.405	28,000	11,190	0.3996	0.375	0.355	0.375	0.395	0.405	28,000	0.3996	-6.25%
2025-09-09	0.400	0.340	0.400	0.375	0.410	20,000	7,750	0.3875	0.400	0.340	0.400	0.375	0.410	20,000	0.3875	3.90%
2025-09-08	0.385	0.335	0.385	0.350	0.390	110,000	40,390	0.3672	0.385	0.335	0.385	0.350	0.390	110,000	0.3672	-2.53%
2025-09-05	0.395	0.350	0.395	0.330	0.400	202,000	70,870	0.3508	0.395	0.350	0.395	0.330	0.400	202,000	0.3508	21.54%
2025-09-04	0.325	0.340	0.360	0.325	0.340	130,000	43,360	0.3335	0.325	0.340	0.360	0.325	0.340	130,000	0.3335	-9.72%
2025-09-03	0.360	0.360	0.390	0.360	0.380	56,000	21,160	0.3779	0.360	0.360	0.390	0.360	0.380	56,000	0.3779	-11.11%
2025-09-02	0.405	0.380	0.405	0.405	0.405	46,000	18,630	0.4050	0.405	0.380	0.405	0.405	0.405	46,000	0.4050	2.53%
2025-09-01	0.395	0.380	0.395	0.385	0.395	42,000	16,190	0.3855	0.395	0.380	0.395	0.385	0.395	42,000	0.3855	2.60%
2025-08-29	0.385	0.385	0.410	0.380	0.400	178,000	69,180	0.3887	0.385	0.385	0.410	0.380	0.400	178,000	0.3887	-3.75%
2025-08-28	0.400	0.390	0.400	0.390	0.400	22,000	8,600	0.3909	0.400	0.390	0.400	0.390	0.400	22,000	0.3909	0.00%
2025-08-27	0.400	0.385	0.400	-	-	0	0	-	0.400	0.385	0.400	-	-	0	-	-1.23%
2025-08-26	0.405	0.385	0.405	0.385	0.410	82,000	31,810	0.3879	0.405	0.385	0.405	0.385	0.410	82,000	0.3879	5.19%
2025-08-25	0.385	0.385	0.400	0.360	0.400	510,000	193,150	0.3787	0.385	0.385	0.400	0.360	0.400	510,000	0.3787	0.00%
2025-08-22	0.385	0.385	0.395	0.380	0.400	112,000	43,130	0.3851	0.385	0.385	0.395	0.380	0.400	112,000	0.3851	-2.53%
2025-08-21	0.395	0.385	0.395	0.380	0.395	748,000	287,430	0.3843	0.395	0.385	0.395	0.380	0.395	748,000	0.3843	-1.25%
2025-08-20	0.400	0.385	0.400	0.390	0.400	84,000	32,800	0.3905	0.400	0.385	0.400	0.390	0.400	84,000	0.3905	-1.23%
2025-08-19	0.405	0.390	0.405	0.395	0.430	248,000	98,640	0.3977	0.405	0.390	0.405	0.395	0.430	248,000	0.3977	-2.41%
2025-08-18	0.415	0.385	0.415	0.385	0.420	1,002,000	395,520	0.3947	0.415	0.385	0.415	0.385	0.420	1,002,000	0.3947	3.75%
2025-08-15	0.400	0.385	0.400	0.385	0.420	136,000	53,980	0.3969	0.400	0.385	0.400	0.385	0.420	136,000	0.3969	0.00%
2025-08-14	0.400	0.390	0.400	0.385	0.430	566,000	226,000	0.3993	0.400	0.390	0.400	0.385	0.430	566,000	0.3993	-3.61%
2025-08-13	0.415	0.385	0.415	0.375	0.420	906,000	350,760	0.3872	0.415	0.385	0.415	0.375	0.420	906,000	0.3872	7.79%
2025-08-12	0.385	0.385	0.400	0.385	0.400	120,000	46,800	0.3900	0.385	0.385	0.400	0.385	0.400	120,000	0.3900	-4.94%
2025-08-11	0.405	0.385	0.420	0.380	0.420	1,000,000	390,500	0.3905	0.405	0.385	0.420	0.380	0.420	1,000,000	0.3905	3.85%
2025-08-08	0.390	0.385	0.400	0.390	0.415	472,000	193,000	0.4089	0.390	0.385	0.400	0.390	0.415	472,000	0.4089	-6.02%
2025-08-07	0.415	0.390	0.405	0.380	0.425	64,000	25,280	0.3950	0.415	0.390	0.405	0.380	0.425	64,000	0.3950	0.00%
2025-08-06	0.415	0.395	0.415	0.415	0.415	64,000	26,560	0.4150	0.415	0.395	0.415	0.415	0.415	64,000	0.4150	0.00%
2025-08-05	0.415	0.385	0.415	0.385	0.415	146,000	57,680	0.3951	0.415	0.385	0.415	0.385	0.415	146,000	0.3951	1.22%
2025-08-04	0.410	0.385	0.410	0.380	0.450	686,000	270,470	0.3943	0.410	0.385	0.410	0.380	0.450	686,000	0.3943	-5.75%
2025-08-01	0.435	0.400	0.435	0.410	0.450	92,000	38,990	0.4238	0.435	0.400	0.435	0.410	0.450	92,000	0.4238	1.16%
2025-07-31	0.430	0.420	0.445	0.400	0.430	288,000	117,120	0.4067	0.430	0.420	0.445	0.400	0.430	288,000	0.4067	4.88%
2025-07-30	0.410	0.395	0.410	0.360	0.430	1,280,000	491,270	0.3838	0.410	0.395	0.410	0.360	0.430	1,280,000	0.3838	1.23%
2025-07-29	0.405	0.400	0.425	0.405	0.435	262,000	112,510	0.4294	0.405	0.400	0.425	0.405	0.435	262,000	0.4294	-10.00%
2025-07-28	0.450	0.425	0.465	0.420	0.450	418,000	183,400	0.4388	0.450	0.425	0.465	0.420	0.450	418,000	0.4388	1.12%
2025-07-25	0.445	0.430	0.445	0.400	0.470	560,000	249,930	0.4463	0.445	0.430	0.445	0.400	0.470	560,000	0.4463	-1.11%
2025-07-24	0.450	0.395	0.455	0.400	0.450	174,000	71,260	0.4095	0.450	0.395	0.455	0.400	0.450	174,000	0.4095	9.76%
2025-07-23	0.410	0.390	0.410	0.380	0.415	400,000	156,980	0.3925	0.410	0.390	0.410	0.380	0.415	400,000	0.3925	-2.38%
2025-07-22	0.420	0.390	0.420	0.400	0.445	146,000	60,730	0.4160	0.420	0.390	0.420	0.400	0.445	146,000	0.4160	-2.33%
2025-07-21	0.430	0.415	0.430	0.385	0.445	1,178,000	477,400	0.4053	0.430	0.415	0.430	0.385	0.445	1,178,000	0.4053	-3.37%
2025-07-18	0.445	0.405	0.445	0.405	0.455	1,418,000	597,560	0.4214	0.445	0.405	0.445	0.405	0.455	1,418,000	0.4214	-3.26%
2025-07-17	0.460	0.435	0.460	0.375	0.550	4,636,000	2,180,440	0.4703	0.460	0.435	0.460	0.375	0.550	4,636,000	0.4703	9.52%
2025-07-16	0.420	0.420	0.425	0.255	0.490	11,390,000	4,612,460	0.4050	0.420	0.420	0.425	0.255	0.490	11,390,000	0.4050	68.00%
2025-07-15	0.250	0.250	0.260	0.249	0.250	318,000	79,330	0.2495	0.250	0.250	0.260	0.249	0.250	318,000	0.2495	0.40%
2025-07-14	0.249	0.243	0.250	0.240	0.255	1,312,000	322,270	0.2456	0.249	0.243	0.250	0.240	0.255	1,312,000	0.2456	9.69%
2025-07-11	0.227	0.227	0.238	-	-	0	0	-	0.227	0.227	0.238	-	-	0	-	0.00%
2025-07-10	0.227	0.210	0.237	0.227	0.238	202,000	47,396	0.2346	0.227	0.210	0.237	0.227	0.238	202,000	0.2346	3.18%
2025-07-09	0.220	0.210	0.230	-	-	0	0	-	0.220	0.210	0.230	-	-	0	-	0.00%
2025-07-08	0.220	0.220	0.225	0.215	0.220	66,000	14,242	0.2158	0.220	0.220	0.225	0.215	0.220	66,000	0.2158	2.33%
2025-07-07	0.215	0.215	0.236	0.210	0.214	78,000	16,622	0.2131	0.215	0.215	0.236	0.210	0.214	78,000	0.2131	-1.83%
2025-07-04	0.219	0.219	0.236	0.212	0.226	112,000	24,750	0.2210	0.219	0.219	0.236	0.212	0.226	112,000	0.2210	-3.10%
2025-07-03	0.226	0.216	0.232	0.226	0.228	130,000	29,580	0.2275	0.226	0.216	0.232	0.226	0.228	130,000	0.2275	-0.88%
2025-07-02	0.228	0.210	0.231	-	-	0	0	-	0.228	0.210	0.231	-	-	0	-	0.00%
2025-06-30	0.228	0.222	0.230	0.213	0.246	642,000	142,634	0.2222	0.228	0.222	0.230	0.213	0.246	642,000	0.2222	-8.06%
2025-06-27	0.248	0.216	0.248	0.211	0.260	1,350,000	316,278	0.2343	0.248	0.216	0.248	0.211	0.260	1,350,000	0.2343	21.57%
2025-06-26	0.204	0.196	0.217	0.194	0.220	334,000	66,988	0.2006	0.204	0.196	0.217	0.194	0.220	334,000	0.2006	2.00%
2025-06-25	0.200	0.194	0.207	0.189	0.255	840,000	175,938	0.2095	0.200	0.194	0.207	0.189	0.255	840,000	0.2095	-19.35%
2025-06-24	0.248	0.241	0.248	0.200	0.350	7,722,000	2,141,216	0.2773	0.248	0.241	0.248	0.200	0.350	7,722,000	0.2773	45.88%
2025-06-23	0.170	0.170	-	-	-	0	0	-	0.170	0.170	-	-	-	0	-	6.25%
2025-06-20	0.160	0.160	-	-	-	0	0	-	0.160	0.160	-	-	-	0	-	5.96%
2025-06-19	0.151	0.155	-	-	-	0	0	-	0.151	0.155	-	-	-	0	-	0.00%
2025-06-18	0.151	0.151	-	-	-	0	0	-	0.151	0.151	-	-	-	0	-	0.00%
2025-06-17	0.151	0.151	-	0.150	0.151	100,000	15,002	0.1500	0.151	0.151	-	0.150	0.151	100,000	0.1500	-0.66%
2025-06-16	0.152	0.151	-	-	-	0	0	-	0.152	0.151	-	-	-	0	-	0.00%
2025-06-13	0.152	0.151	-	-	-	0	0	-	0.152	0.151	-	-	-	0	-	0.00%
2025-06-12	0.152	0.151	-	-	-	0	0	-	0.152	0.151	-	-	-	0	-	0.00%
2025-06-11	0.152	0.152	-	-	-	0	0	-	0.152	0.152	-	-	-	0	-	0.66%
2025-06-10	0.151	0.151	-	0.151	0.151	28,000	4,228	0.1510	0.151	0.151	-	0.151	0.151	28,000	0.1510	0.00%
2025-06-09	0.151	0.151	-	-	-	0	0	-	0.151	0.151	-	-	-	0	-	0.67%
2025-06-06	0.150	0.150	-	-	-	0	0	-	0.150	0.150	-	-	-	0	-	0.00%
2025-06-05	0.150	0.150	-	0.150	0.150	118,000	17,700	0.1500	0.150	0.150	-	0.150	0.150	118,000	0.1500	0.00%
2025-06-04	0.150	0.150	-	0.150	0.152	122,000	18,304	0.1500	0.150	0.150	-	0.150	0.152	122,000	0.1500	-1.32%
2025-06-03	0.152	0.152	-	0.150	0.150	110,000	16,560	0.1505	0.152	0.152	-	0.150	0.150	110,000	0.1505	1.33%
2025-06-02	0.150	0.141	-	-	-	0	0	-	0.150	0.141	-	-	-	0	-	0.00%
2025-05-30	0.150	0.140	-	0.150	0.150	108,000	16,200	0.1500	0.150	0.140	-	0.150	0.150	108,000	0.1500	0.00%
2025-05-29	0.150	0.150	-	-	-	0	0	-	0.150	0.150	-	-	-	0	-	0.00%
2025-05-28	0.150	0.150	-	0.149	0.150	160,000	23,966	0.1498	0.150	0.150	-	0.149	0.150	160,000	0.1498	1.35%
2025-05-27	0.148	0.148	0.150	-	-	0	0	-	0.148	0.148	0.150	-	-	0	-	1.37%
2025-05-26	0.146	0.143	-	-	-	0	0	-	0.146	0.143	-	-	-	0	-	0.00%
2025-05-23	0.146	0.143	-	-	-	0	0	-	0.146	0.143	-	-	-	0	-	0.00%
2025-05-22	0.146	0.146	-	-	-	0	0	-	0.146	0.146	-	-	-	0	-	0.00%
2025-05-21	0.146	0.143	-	0.146	0.146	50,000	7,300	0.1460	0.146	0.143	-	0.146	0.146	50,000	0.1460	0.00%
2025-05-20	0.146	0.143	-	-	-	0	0	-	0.146	0.143	-	-	-	0	-	0.00%
2025-05-19	0.146	0.143	-	-	-	0	0	-	0.146	0.143	-	-	-	0	-	0.00%
2025-05-16	0.146	0.146	-	-	-	0	0	-	0.146	0.146	-	-	-	0	-	2.10%
2025-05-15	0.143	0.143	-	0.143	0.143	34,000	4,862	0.1430	0.143	0.143	-	0.143	0.143	34,000	0.1430	-4.67%
2025-05-14	0.150	0.141	-	-	-	0	0	-	0.150	0.141	-	-	-	0	-	0.00%
2025-05-13	0.150	0.141	-	-	-	0	0	-	0.150	0.141	-	-	-	0	-	0.00%
2025-05-12	0.150	0.141	-	-	-	0	0	-	0.150	0.141	-	-	-	0	-	0.00%
2025-05-09	0.150	0.141	-	-	-	0	0	-	0.150	0.141	-	-	-	0	-	0.00%
2025-05-08	0.150	0.140	-	-	-	0	0	-	0.150	0.140	-	-	-	0	-	0.00%
2025-05-07	0.150	0.141	-	-	-	0	0	-	0.150	0.141	-	-	-	0	-	0.00%
2025-05-06	0.150	0.140	-	0.150	0.151	8,000	1,206	0.1508	0.150	0.140	-	0.150	0.151	8,000	0.1508	-3.23%
2025-05-02	0.155	0.151	-	-	-	0	0	-	0.155	0.151	-	-	-	0	-	0.00%
2025-04-30	0.155	0.151	-	-	-	0	0	-	0.155	0.151	-	-	-	0	-	0.00%
2025-04-29	0.155	0.151	-	-	-	0	0	-	0.155	0.151	-	-	-	0	-	0.00%
2025-04-28	0.155	0.151	-	-	-	0	0	-	0.155	0.151	-	-	-	0	-	0.00%
2025-04-25	0.155	0.155	-	-	-	0	0	-	0.155	0.155	-	-	-	0	-	1.31%
2025-04-24	0.153	0.150	-	-	-	0	0	-	0.153	0.150	-	-	-	0	-	0.00%
2025-04-23	0.153	0.150	-	-	-	0	0	-	0.153	0.150	-	-	-	0	-	0.00%
2025-04-22	0.153	0.150	-	-	-	0	0	-	0.153	0.150	-	-	-	0	-	2.00%
2025-04-17	0.150	0.150	-	0.150	0.150	2,000	300	0.1500	0.150	0.150	-	0.150	0.150	2,000	0.1500	-12.28%
2025-04-16	0.171	0.150	-	-	-	0	0	-	0.171	0.150	-	-	-	0	-	0.00%
2025-04-15	0.171	0.150	-	-	-	0	0	-	0.171	0.150	-	-	-	0	-	0.00%
2025-04-14	0.171	0.150	-	-	-	0	0	-	0.171	0.150	-	-	-	0	-	0.00%
2025-04-11	0.171	0.150	-	-	-	0	0	-	0.171	0.150	-	-	-	0	-	0.00%
2025-04-10	0.171	0.150	-	-	-	0	0	-	0.171	0.150	-	-	-	0	-	0.00%
2025-04-09	0.171	0.150	0.183	-	-	0	0	-	0.171	0.150	0.183	-	-	0	-	0.00%
2025-04-08	0.171	0.150	-	-	-	0	0	-	0.171	0.150	-	-	-	0	-	0.00%
2025-04-07	0.171	0.160	0.171	0.171	0.171	6,000	1,026	0.1710	0.171	0.160	0.171	0.171	0.171	6,000	0.1710	-1.16%
2025-04-03	0.173	0.171	-	-	-	0	0	-	0.173	0.171	-	-	-	0	-	0.00%
2025-04-02	0.173	0.171	-	0.173	0.173	2,000	346	0.1730	0.173	0.171	-	0.173	0.173	2,000	0.1730	0.00%
2025-04-01	0.173	0.171	-	-	-	0	0	-	0.173	0.171	-	-	-	0	-	0.00%
2025-03-31	0.173	0.171	-	-	-	0	0	-	0.173	0.171	-	-	-	0	-	1.17%
2025-03-28	0.171	0.171	-	0.171	0.171	2,000	342	0.1710	0.171	0.171	-	0.171	0.171	2,000	0.1710	-5.00%
2025-03-27	0.180	0.171	-	-	-	0	0	-	0.180	0.171	-	-	-	0	-	0.00%
2025-03-26	0.180	0.171	-	-	-	0	0	-	0.180	0.171	-	-	-	0	-	0.00%
2025-03-25	0.180	0.171	-	-	-	0	0	-	0.180	0.171	-	-	-	0	-	0.00%
2025-03-24	0.180	0.171	0.180	-	-	0	0	-	0.180	0.171	0.180	-	-	0	-	0.00%
2025-03-21	0.180	0.171	-	-	-	0	0	-	0.180	0.171	-	-	-	0	-	0.00%
2025-03-20	0.180	0.171	-	0.180	0.180	12,000	2,160	0.1800	0.180	0.171	-	0.180	0.180	12,000	0.1800	0.00%
2025-03-19	0.180	0.180	-	-	-	0	0	-	0.180	0.180	-	-	-	0	-	0.00%
2025-03-18	0.180	0.172	-	0.172	0.172	16,000	2,752	0.1720	0.180	0.172	-	0.172	0.172	16,000	0.1720	4.65%
2025-03-17	0.172	0.172	-	0.171	0.175	8,000	1,376	0.1720	0.172	0.172	-	0.171	0.175	8,000	0.1720	-4.44%
2025-03-14	0.180	0.175	0.180	-	-	0	0	-	0.180	0.175	0.180	-	-	0	-	0.00%
2025-03-13	0.180	0.175	-	0.175	0.175	32,000	5,600	0.1750	0.180	0.175	-	0.175	0.175	32,000	0.1750	2.86%
2025-03-12	0.175	0.171	-	-	-	0	0	-	0.175	0.171	-	-	-	0	-	0.00%
2025-03-11	0.175	0.171	-	-	-	0	0	-	0.175	0.171	-	-	-	0	-	0.00%
2025-03-10	0.175	0.171	-	0.175	0.175	2,000	350	0.1750	0.175	0.171	-	0.175	0.175	2,000	0.1750	-2.78%
2025-03-07	0.180	0.175	-	-	-	0	0	-	0.180	0.175	-	-	-	0	-	0.00%
2025-03-06	0.180	0.175	0.180	0.175	0.180	4,000	710	0.1775	0.180	0.175	0.180	0.175	0.180	4,000	0.1775	0.00%
2025-03-05	0.180	0.175	0.180	-	-	0	0	-	0.180	0.175	0.180	-	-	0	-	0.00%
2025-03-04	0.180	0.175	-	-	-	0	0	-	0.180	0.175	-	-	-	0	-	0.00%
2025-03-03	0.180	0.175	-	0.180	0.180	500,000	90,000	0.1800	0.180	0.175	-	0.180	0.180	500,000	0.1800	0.00%
2025-02-28	0.180	0.175	-	-	-	0	0	-	0.180	0.175	-	-	-	0	-	0.00%
2025-02-27	0.180	0.175	-	-	-	0	0	-	0.180	0.175	-	-	-	0	-	0.00%
2025-02-26	0.180	0.175	-	-	-	0	0	-	0.180	0.175	-	-	-	0	-	0.00%
2025-02-25	0.180	0.175	-	-	-	0	0	-	0.180	0.175	-	-	-	0	-	0.00%
2025-02-24	0.180	0.175	-	-	-	0	0	-	0.180	0.175	-	-	-	0	-	0.00%
2025-02-21	0.180	0.175	-	-	-	0	0	-	0.180	0.175	-	-	-	0	-	0.00%
2025-02-20	0.180	0.175	-	0.180	0.180	8,000	1,386	0.1733	0.180	0.175	-	0.180	0.180	8,000	0.1733	0.00%
2025-02-19	0.180	0.180	-	-	-	0	0	-	0.180	0.180	-	-	-	0	-	0.00%
2025-02-18	0.180	0.180	-	-	-	0	0	-	0.180	0.180	-	-	-	0	-	0.00%
2025-02-17	0.180	0.180	-	0.180	0.180	4,000	720	0.1800	0.180	0.180	-	0.180	0.180	4,000	0.1800	-5.26%
2025-02-14	0.190	0.180	-	-	-	0	0	-	0.190	0.180	-	-	-	0	-	0.00%
2025-02-13	0.190	0.180	-	0.190	0.190	24,000	4,560	0.1900	0.190	0.180	-	0.190	0.190	24,000	0.1900	0.00%
2025-02-12	0.190	0.180	0.190	-	-	0	0	-	0.190	0.180	0.190	-	-	0	-	0.00%
2025-02-11	0.190	0.180	0.190	-	-	0	0	-	0.190	0.180	0.190	-	-	0	-	0.00%
2025-02-10	0.190	0.180	0.190	-	-	0	0	-	0.190	0.180	0.190	-	-	0	-	0.00%
2025-02-07	0.190	0.180	0.190	-	-	0	0	-	0.190	0.180	0.190	-	-	0	-	0.00%
2025-02-06	0.190	-	0.190	0.190	0.190	2,000	380	0.1900	0.190	-	0.190	0.190	0.190	2,000	0.1900	0.00%
2025-02-05	0.190	0.190	-	-	-	0	0	-	0.190	0.190	-	-	-	0	-	0.00%
2025-02-04	0.190	0.190	-	-	-	0	0	-	0.190	0.190	-	-	-	0	-	0.00%
2025-02-03	0.190	0.190	-	-	-	0	0	-	0.190	0.190	-	-	-	0	-	0.00%
2025-01-28	0.190	0.190	-	-	-	0	0	-	0.190	0.190	-	-	-	0	-	0.00%
2025-01-27	0.190	0.190	-	0.190	0.190	4,000	760	0.1900	0.190	0.190	-	0.190	0.190	4,000	0.1900	-9.52%
2025-01-24	0.210	0.190	0.210	-	-	44,000	9,192	0.2089	0.210	0.190	0.210	-	-	44,000	0.2089	0.00%
2025-01-23	0.210	0.210	-	-	-	0	0	-	0.210	0.210	-	-	-	0	-	0.00%
2025-01-22	0.210	0.190	-	-	-	0	0	-	0.210	0.190	-	-	-	0	-	0.00%
2025-01-21	0.210	0.190	-	-	-	0	0	-	0.210	0.190	-	-	-	0	-	0.00%
2025-01-20	0.210	0.190	0.210	0.210	0.210	180,000	37,800	0.2100	0.210	0.190	0.210	0.210	0.210	180,000	0.2100	0.00%
2025-01-17	0.210	0.200	-	0.210	0.210	200,000	42,000	0.2100	0.210	0.200	-	0.210	0.210	200,000	0.2100	-2.33%
2025-01-16	0.215	0.198	0.247	0.200	0.225	490,000	101,752	0.2077	0.215	0.198	0.247	0.200	0.225	490,000	0.2077	-13.65%
2025-01-15	0.249	0.201	0.249	0.195	0.300	250,000	51,048	0.2042	0.249	0.201	0.249	0.195	0.300	250,000	0.2042	38.33%
2025-01-14	0.180	0.180	0.190	-	-	0	0	-	0.180	0.180	0.190	-	-	0	-	0.00%
2025-01-13	0.180	0.170	0.190	-	-	0	0	-	0.180	0.170	0.190	-	-	0	-	0.00%
2025-01-10	0.180	0.180	0.190	0.180	0.180	46,000	8,280	0.1800	0.180	0.180	0.190	0.180	0.180	46,000	0.1800	-4.76%
2025-01-09	0.189	0.170	0.190	0.189	0.190	32,000	6,078	0.1899	0.189	0.170	0.190	0.189	0.190	32,000	0.1899	-0.53%
2025-01-08	0.190	0.173	0.190	0.190	0.190	910,000	164,420	0.1807	0.190	0.173	0.190	0.190	0.190	910,000	0.1807	0.00%
2025-01-07	0.190	0.173	0.190	0.190	0.190	102,000	19,380	0.1900	0.190	0.173	0.190	0.190	0.190	102,000	0.1900	0.00%
2025-01-06	0.190	0.173	0.190	-	-	0	0	-	0.190	0.173	0.190	-	-	0	-	0.00%
2025-01-03	0.190	0.185	0.190	0.185	0.190	78,000	14,810	0.1899	0.190	0.185	0.190	0.185	0.190	78,000	0.1899	-4.04%
2025-01-02	0.198	0.190	0.198	0.198	0.200	90,000	17,900	0.1989	0.198	0.190	0.198	0.198	0.200	90,000	0.1989	-1.00%
2024-12-31	0.200	0.190	0.200	0.200	0.208	230,000	46,740	0.2032	0.200	0.190	0.200	0.200	0.208	230,000	0.2032	2.56%
2024-12-30	0.195	0.190	0.208	-	-	0	0	-	0.195	0.190	0.208	-	-	0	-	0.00%
2024-12-27	0.195	0.195	-	-	-	0	0	-	0.195	0.195	-	-	-	0	-	2.63%
2024-12-24	0.190	0.182	0.200	0.190	0.209	230,000	47,072	0.2047	0.190	0.182	0.200	0.190	0.209	230,000	0.2047	-8.65%
2024-12-23	0.208	0.208	0.260	0.205	0.210	300,000	61,978	0.2066	0.208	0.208	0.260	0.205	0.210	300,000	0.2066	-12.61%
2024-12-20	0.238	-	0.260	-	-	0	0	-	0.238	-	0.260	-	-	0	-	0.00%
2024-12-19	0.238	0.238	0.260	-	-	30,000	7,140	0.2380	0.238	0.238	0.260	-	-	30,000	0.2380	0.00%
2024-12-18	0.238	0.236	0.260	0.238	0.238	2,000	476	0.2380	0.238	0.236	0.260	0.238	0.238	2,000	0.2380	-2.86%
2024-12-17	0.245	0.240	0.245	0.245	0.250	124,000	30,780	0.2482	0.245	0.240	0.245	0.245	0.250	124,000	0.2482	-2.00%
2024-12-16	0.250	-	0.260	0.250	0.250	138,000	34,500	0.2500	0.250	-	0.260	0.250	0.250	138,000	0.2500	-1.96%
2024-12-13	0.255	-	0.255	0.255	0.255	52,000	13,260	0.2550	0.255	-	0.255	0.255	0.255	52,000	0.2550	2.41%
2024-12-12	0.249	-	0.255	0.248	0.249	170,000	42,204	0.2483	0.249	-	0.255	0.248	0.249	170,000	0.2483	0.40%
2024-12-11	0.248	-	0.248	0.248	0.255	330,000	82,640	0.2504	0.248	-	0.248	0.248	0.255	330,000	0.2504	3.33%
2024-12-10	0.240	0.240	0.250	0.240	0.240	36,000	8,640	0.2400	0.240	0.240	0.250	0.240	0.240	36,000	0.2400	4.80%
2024-12-09	0.229	0.229	0.250	0.229	0.229	20,000	4,580	0.2290	0.229	0.229	0.250	0.229	0.229	20,000	0.2290	0.88%
2024-12-06	0.227	-	0.228	0.226	0.228	194,000	44,038	0.2270	0.227	-	0.228	0.226	0.228	194,000	0.2270	0.44%
2024-12-05	0.226	0.200	0.226	0.230	0.230	16,000	3,680	0.2300	0.226	0.200	0.226	0.230	0.230	16,000	0.2300	7.62%
2024-12-04	0.210	0.190	0.232	-	-	0	0	-	0.210	0.190	0.232	-	-	0	-	0.00%
2024-12-03	0.210	0.191	-	-	-	0	0	-	0.210	0.191	-	-	-	0	-	0.00%
2024-12-02	0.210	0.208	0.236	0.210	0.240	126,000	30,180	0.2395	0.210	0.208	0.236	0.210	0.240	126,000	0.2395	-4.55%
2024-11-29	0.220	0.180	0.233	0.219	0.220	226,000	49,698	0.2199	0.220	0.180	0.233	0.219	0.220	226,000	0.2199	4.76%
2024-11-28	0.210	0.181	0.216	0.199	0.210	386,000	79,000	0.2047	0.210	0.181	0.216	0.199	0.210	386,000	0.2047	14.75%
2024-11-27	0.183	0.183	0.195	0.183	0.183	58,000	10,614	0.1830	0.183	0.183	0.195	0.183	0.183	58,000	0.1830	0.00%
2024-11-26	0.183	0.183	0.198	0.183	0.183	2,000	366	0.1830	0.183	0.183	0.198	0.183	0.183	2,000	0.1830	-2.66%
2024-11-25	0.188	0.183	0.198	-	-	0	0	-	0.188	0.183	0.198	-	-	0	-	0.00%
2024-11-22	0.188	0.180	0.198	-	-	0	0	-	0.188	0.180	0.198	-	-	0	-	0.00%
2024-11-21	0.188	0.180	0.198	0.187	0.188	530,000	99,582	0.1879	0.188	0.180	0.198	0.187	0.188	530,000	0.1879	-1.05%
2024-11-20	0.190	0.184	0.200	0.183	0.190	350,000	65,520	0.1872	0.190	0.184	0.200	0.183	0.190	350,000	0.1872	5.56%
2024-11-19	0.180	0.180	0.205	0.180	0.180	4,000	720	0.1800	0.180	0.180	0.205	0.180	0.180	4,000	0.1800	0.00%
2024-11-18	0.180	0.180	0.205	0.180	0.180	2,000	360	0.1800	0.180	0.180	0.205	0.180	0.180	2,000	0.1800	0.00%
2024-11-15	0.180	0.180	0.185	0.180	0.180	60,000	10,800	0.1800	0.180	0.180	0.185	0.180	0.180	60,000	0.1800	-2.70%
2024-11-14	0.185	0.180	0.190	-	-	0	0	-	0.185	0.180	0.190	-	-	0	-	0.00%
2024-11-13	0.185	0.180	0.195	-	-	0	0	-	0.185	0.180	0.195	-	-	0	-	0.00%
2024-11-12	0.185	0.180	0.201	0.185	0.186	102,000	18,916	0.1855	0.185	0.180	0.201	0.185	0.186	102,000	0.1855	-6.57%
2024-11-11	0.198	0.182	0.210	0.181	0.198	110,000	21,288	0.1935	0.198	0.182	0.210	0.181	0.198	110,000	0.1935	-1.00%
2024-11-08	0.200	0.182	0.202	0.199	0.200	274,000	54,796	0.2000	0.200	0.182	0.202	0.199	0.200	274,000	0.2000	11.11%
2024-11-07	0.180	-	0.199	-	-	0	0	-	0.180	-	0.199	-	-	0	-	0.00%
2024-11-06	0.180	-	0.190	0.180	0.180	178,000	32,040	0.1800	0.180	-	0.190	0.180	0.180	178,000	0.1800	2.27%
2024-11-05	0.176	0.160	-	-	-	0	0	-	0.176	0.160	-	-	-	0	-	0.00%
2024-11-04	0.176	-	0.190	-	-	0	0	-	0.176	-	0.190	-	-	0	-	0.00%
2024-11-01	0.176	0.173	0.190	-	-	0	0	-	0.176	0.173	0.190	-	-	0	-	0.00%
2024-10-31	0.176	0.168	0.195	-	-	0	0	-	0.176	0.168	0.195	-	-	0	-	0.00%
2024-10-30	0.176	0.167	0.190	0.176	0.176	10,000	1,760	0.1760	0.176	0.167	0.190	0.176	0.176	10,000	0.1760	0.00%
2024-10-29	0.176	0.176	0.186	0.168	0.176	20,000	3,476	0.1738	0.176	0.176	0.186	0.168	0.176	20,000	0.1738	6.67%
2024-10-28	0.165	0.165	0.185	-	-	0	0	-	0.165	0.165	0.185	-	-	0	-	2.48%
2024-10-25	0.161	0.161	0.180	0.148	0.148	28,000	4,144	0.1480	0.161	0.161	0.180	0.148	0.148	28,000	0.1480	9.52%
2024-10-24	0.147	0.131	-	-	-	0	0	-	0.147	0.131	-	-	-	0	-	0.00%
2024-10-23	0.147	0.147	0.153	0.147	0.148	206,000	30,408	0.1476	0.147	0.147	0.153	0.147	0.148	206,000	0.1476	0.00%
2024-10-22	0.147	0.142	0.167	-	-	0	0	-	0.147	0.142	0.167	-	-	0	-	0.00%
2024-10-21	0.147	0.143	0.169	0.147	0.147	8,000	1,176	0.1470	0.147	0.143	0.169	0.147	0.147	8,000	0.1470	0.00%
2024-10-18	0.147	0.142	0.147	0.139	0.147	158,000	22,310	0.1412	0.147	0.142	0.147	0.139	0.147	158,000	0.1412	-5.77%
2024-10-17	0.156	0.130	0.156	0.157	0.168	34,000	5,518	0.1623	0.156	0.130	0.156	0.157	0.168	34,000	0.1623	-7.69%
2024-10-16	0.169	0.110	0.169	-	-	0	0	-	0.169	0.110	0.169	-	-	0	-	0.00%
2024-10-15	0.169	0.087	0.169	0.169	0.169	2,000	338	0.1690	0.169	0.087	0.169	0.169	0.169	2,000	0.1690	0.00%
2024-10-14	0.169	0.140	0.169	-	-	0	0	-	0.169	0.140	0.169	-	-	0	-	0.00%
2024-10-10	0.169	0.140	0.169	-	-	0	0	-	0.169	0.140	0.169	-	-	0	-	0.00%
2024-10-09	0.169	0.045	0.169	-	-	0	0	-	0.169	0.045	0.169	-	-	0	-	-0.59%
2024-10-08	0.170	0.047	0.170	-	-	0	0	-	0.170	0.047	0.170	-	-	0	-	0.00%
2024-10-07	0.170	0.160	0.170	0.140	0.197	714,000	122,040	0.1709	0.170	0.160	0.170	0.140	0.197	714,000	0.1709	-1.73%
2024-10-04	0.173	0.162	0.173	0.150	0.173	90,000	13,834	0.1537	0.173	0.162	0.173	0.150	0.173	90,000	0.1537	13.82%
2024-10-03	0.152	0.073	0.152	0.159	0.160	98,000	15,620	0.1594	0.152	0.073	0.152	0.159	0.160	98,000	0.1594	-4.40%
2024-10-02	0.159	0.132	0.159	-	-	0	0	-	0.159	0.132	0.159	-	-	0	-	-3.05%
2024-09-30	0.164	0.147	0.165	0.148	0.170	388,000	65,516	0.1689	0.164	0.147	0.165	0.148	0.170	388,000	0.1689	4.46%
2024-09-27	0.157	0.151	0.168	0.142	0.158	30,000	4,606	0.1535	0.157	0.151	0.168	0.142	0.158	30,000	0.1535	10.56%
2024-09-26	0.142	0.127	0.142	0.102	0.144	70,000	9,050	0.1293	0.142	0.127	0.142	0.102	0.144	70,000	0.1293	-14.46%
2024-09-25	0.166	0.060	0.166	-	-	0	0	-	0.166	0.060	0.166	-	-	0	-	0.00%
2024-09-24	0.166	0.101	0.166	-	-	0	0	-	0.166	0.101	0.166	-	-	0	-	-0.60%
2024-09-23	0.167	0.080	0.167	-	-	0	0	-	0.167	0.080	0.167	-	-	0	-	0.00%
2024-09-20	0.167	0.116	0.167	-	-	0	0	-	0.167	0.116	0.167	-	-	0	-	-0.60%
2024-09-19	0.168	0.077	0.168	-	-	0	0	-	0.168	0.077	0.168	-	-	0	-	0.00%
2024-09-17	0.168	0.114	0.168	-	-	0	0	-	0.168	0.114	0.168	-	-	0	-	-1.18%
2024-09-16	0.170	-	0.170	-	-	0	0	-	0.170	-	0.170	-	-	0	-	0.00%
2024-09-13	0.170	-	0.170	0.163	0.170	12,000	2,004	0.1670	0.170	-	0.170	0.163	0.170	12,000	0.1670	4.29%
2024-09-12	0.163	-	0.163	0.170	0.170	4,000	680	0.1700	0.163	-	0.163	0.170	0.170	4,000	0.1700	3.16%
2024-09-11	0.158	0.148	0.158	0.158	0.173	48,000	7,938	0.1654	0.158	0.148	0.158	0.158	0.173	48,000	0.1654	-2.47%
2024-09-10	0.162	0.152	0.162	0.150	0.162	88,000	13,282	0.1509	0.162	0.152	0.162	0.150	0.162	88,000	0.1509	-6.90%
2024-09-09	0.174	0.138	0.175	0.155	0.174	170,000	26,548	0.1562	0.174	0.138	0.175	0.155	0.174	170,000	0.1562	12.26%
2024-09-05	0.155	0.105	0.175	0.154	0.175	406,000	63,074	0.1554	0.155	0.105	0.175	0.154	0.175	406,000	0.1554	0.65%
2024-09-04	0.154	0.134	0.154	0.155	0.155	90,000	13,950	0.1550	0.154	0.134	0.154	0.155	0.155	90,000	0.1550	-2.53%
2024-09-03	0.158	0.135	0.158	0.159	0.159	80,000	12,720	0.1590	0.158	0.135	0.158	0.159	0.159	80,000	0.1590	-0.63%
2024-09-02	0.159	0.101	0.159	0.159	0.160	54,000	8,636	0.1599	0.159	0.101	0.159	0.159	0.160	54,000	0.1599	-2.45%
2024-08-30	0.163	0.149	0.163	0.160	0.168	42,000	6,932	0.1650	0.163	0.149	0.163	0.160	0.168	42,000	0.1650	1.88%
2024-08-29	0.160	0.154	0.164	0.128	0.160	768,000	107,492	0.1400	0.160	0.154	0.164	0.128	0.160	768,000	0.1400	25.00%
2024-08-28	0.128	0.127	0.128	0.118	0.135	438,000	56,778	0.1296	0.128	0.127	0.128	0.118	0.135	438,000	0.1296	12.28%
2024-08-27	0.114	0.110	0.114	0.099	0.116	14,610,000	1,464,848	0.1003	0.114	0.110	0.114	0.099	0.116	14,610,000	0.1003	14.00%
2024-08-26	0.100	0.093	0.100	0.100	0.100	40,000	4,000	0.1000	0.100	0.093	0.100	0.100	0.100	40,000	0.1000	0.00%
2024-08-23	0.100	0.095	0.100	-	-	0	0	-	0.100	0.095	0.100	-	-	0	-	0.00%
2024-08-22	0.100	0.095	0.100	-	-	0	0	-	0.100	0.095	0.100	-	-	0	-	0.00%
2024-08-21	0.100	0.095	0.100	-	-	0	0	-	0.100	0.095	0.100	-	-	0	-	0.00%
2024-08-20	0.100	0.095	0.100	-	-	0	0	-	0.100	0.095	0.100	-	-	0	-	0.00%
2024-08-19	0.100	0.097	0.100	-	-	0	0	-	0.100	0.097	0.100	-	-	0	-	-0.99%
2024-08-16	0.101	0.100	0.101	0.100	0.101	382,000	38,532	0.1009	0.101	0.100	0.101	0.100	0.101	382,000	0.1009	-4.72%
2024-08-15	0.106	0.102	0.106	0.105	0.106	324,000	34,310	0.1059	0.106	0.102	0.106	0.105	0.106	324,000	0.1059	-4.50%
2024-08-14	0.111	0.110	0.111	0.110	0.120	268,000	29,756	0.1110	0.111	0.110	0.111	0.110	0.120	268,000	0.1110	-4.31%
2024-08-13	0.116	0.111	0.116	0.116	0.118	500,000	58,420	0.1168	0.116	0.111	0.116	0.116	0.118	500,000	0.1168	-4.92%
2024-08-12	0.122	0.121	0.122	0.121	0.123	264,000	32,226	0.1221	0.122	0.121	0.122	0.121	0.123	264,000	0.1221	-4.69%
2024-08-09	0.128	0.124	0.128	0.128	0.129	156,000	20,004	0.1282	0.128	0.124	0.128	0.128	0.129	156,000	0.1282	-4.48%
2024-08-08	0.134	0.133	0.134	0.132	0.137	338,000	45,342	0.1341	0.134	0.133	0.134	0.132	0.137	338,000	0.1341	-6.29%
2024-08-07	0.143	0.133	0.143	-	-	0	0	-	0.143	0.133	0.143	-	-	0	-	0.00%
2024-08-06	0.143	0.142	0.143	0.141	0.144	56,000	8,004	0.1429	0.143	0.142	0.143	0.141	0.144	56,000	0.1429	-5.92%
2024-08-05	0.152	0.143	0.152	-	-	0	0	-	0.152	0.143	0.152	-	-	0	-	-9.52%
2024-08-02	0.168	0.161	0.168	0.188	0.188	2,000	376	0.1880	0.168	0.161	0.168	0.188	0.188	2,000	0.1880	-11.11%
2024-08-01	0.189	0.150	0.188	0.142	0.189	106,000	15,666	0.1478	0.189	0.150	0.188	0.142	0.189	106,000	0.1478	25.17%
2024-07-31	0.151	0.151	0.171	-	-	0	0	-	0.151	0.151	0.171	-	-	0	-	0.00%
2024-07-30	0.151	0.136	0.151	-	-	0	0	-	0.151	0.136	0.151	-	-	0	-	-4.43%
2024-07-29	0.158	0.140	0.158	0.162	0.162	38,000	6,156	0.1620	0.158	0.140	0.158	0.162	0.162	38,000	0.1620	-4.24%
2024-07-26	0.165	0.165	0.166	0.165	0.166	58,000	9,624	0.1659	0.165	0.165	0.166	0.165	0.166	58,000	0.1659	-6.25%
2024-07-25	0.176	0.164	0.178	-	-	18,000	3,052	0.1696	0.176	0.164	0.178	-	-	18,000	0.1696	0.00%
2024-07-24	0.176	0.176	0.182	0.176	0.182	4,000	716	0.1790	0.176	0.176	0.182	0.176	0.182	4,000	0.1790	-10.20%
2024-07-23	0.196	0.182	0.196	-	-	0	0	-	0.196	0.182	0.196	-	-	0	-	-1.01%
2024-07-22	0.198	0.182	0.198	-	-	0	0	-	0.198	0.182	0.198	-	-	0	-	0.00%
2024-07-19	0.198	0.182	0.198	-	-	0	0	-	0.198	0.182	0.198	-	-	0	-	0.00%
2024-07-18	0.198	0.182	0.198	-	-	0	0	-	0.198	0.182	0.198	-	-	0	-	0.00%
2024-07-17	0.198	0.182	0.198	-	-	0	0	-	0.198	0.182	0.198	-	-	0	-	0.00%
2024-07-16	0.198	0.182	0.198	-	-	0	0	-	0.198	0.182	0.198	-	-	0	-	0.00%
2024-07-15	0.198	0.181	0.198	-	-	0	0	-	0.198	0.181	0.198	-	-	0	-	0.00%
2024-07-12	0.198	0.181	0.198	-	-	0	0	-	0.198	0.181	0.198	-	-	0	-	0.00%
2024-07-11	0.198	0.188	0.198	0.187	0.198	120,000	22,646	0.1887	0.198	0.188	0.198	0.187	0.198	120,000	0.1887	0.00%
2024-07-10	0.198	0.186	0.198	-	-	0	0	-	0.198	0.186	0.198	-	-	0	-	-0.50%
2024-07-09	0.199	0.186	0.207	-	-	0	0	-	0.199	0.186	0.207	-	-	0	-	0.00%
2024-07-08	0.199	0.187	0.199	-	-	120,000	23,760	0.1980	0.199	0.187	0.199	-	-	120,000	0.1980	0.00%
2024-07-05	0.199	0.199	0.208	0.186	0.211	8,000	1,546	0.1933	0.199	0.199	0.208	0.186	0.211	8,000	0.1933	-1.00%
2024-07-04	0.201	0.186	0.201	-	-	0	0	-	0.201	0.186	0.201	-	-	0	-	-0.50%
2024-07-03	0.202	0.183	0.202	-	-	0	0	-	0.202	0.183	0.202	-	-	0	-	-0.49%
2024-07-02	0.203	0.185	0.209	-	-	0	0	-	0.203	0.185	0.209	-	-	0	-	0.00%
2024-06-28	0.203	0.192	0.210	0.185	0.203	108,000	20,652	0.1912	0.203	0.192	0.210	0.185	0.203	108,000	0.1912	-6.02%
2024-06-27	0.216	0.189	0.216	0.186	0.216	82,000	15,320	0.1868	0.216	0.189	0.216	0.186	0.216	82,000	0.1868	-0.46%
2024-06-26	0.217	0.186	0.217	-	-	0	0	-	0.217	0.186	0.217	-	-	0	-	0.00%
2024-06-25	0.217	0.198	0.217	-	-	0	0	-	0.217	0.198	0.217	-	-	0	-	-7.66%
2024-06-24	0.235	-	0.235	-	-	0	0	-	0.235	-	0.235	-	-	0	-	0.00%
2024-06-21	0.235	-	0.235	-	-	0	0	-	0.235	-	0.235	-	-	0	-	0.00%
2024-06-20	0.235	0.186	0.235	0.235	0.235	2,000	470	0.2350	0.235	0.186	0.235	0.235	0.235	2,000	0.2350	-0.42%
2024-06-19	0.236	-	0.236	-	-	0	0	-	0.236	-	0.236	-	-	0	-	-0.42%
2024-06-18	0.237	0.186	0.237	-	-	0	0	-	0.237	0.186	0.237	-	-	0	-	-0.42%
2024-06-17	0.238	0.186	0.238	-	-	0	0	-	0.238	0.186	0.238	-	-	0	-	0.00%
2024-06-14	0.238	0.186	0.238	0.191	0.250	562,000	124,528	0.2216	0.238	0.186	0.238	0.191	0.250	562,000	0.2216	13.88%
2024-06-13	0.209	0.182	0.209	-	-	0	0	-	0.209	0.182	0.209	-	-	0	-	-0.48%
2024-06-12	0.210	0.182	0.210	-	-	0	0	-	0.210	0.182	0.210	-	-	0	-	0.00%
2024-06-11	0.210	0.195	0.210	-	-	0	0	-	0.210	0.195	0.210	-	-	0	-	0.00%
2024-06-07	0.210	0.200	0.210	0.205	0.229	208,000	45,518	0.2188	0.210	0.200	0.210	0.205	0.229	208,000	0.2188	2.44%
2024-06-06	0.205	0.190	0.205	-	-	0	0	-	0.205	0.190	0.205	-	-	0	-	0.00%
2024-06-05	0.205	0.180	0.205	-	-	0	0	-	0.205	0.180	0.205	-	-	0	-	0.00%
2024-06-04	0.205	0.180	0.205	0.206	0.210	4,000	832	0.2080	0.205	0.180	0.205	0.206	0.210	4,000	0.2080	7.89%
2024-06-03	0.190	0.180	0.215	0.190	0.190	502,000	107,380	0.2139	0.190	0.180	0.215	0.190	0.190	502,000	0.2139	-11.63%
2024-05-31	0.215	0.190	0.215	-	-	0	0	-	0.215	0.190	0.215	-	-	0	-	0.00%
2024-05-30	0.215	0.190	0.215	-	-	0	0	-	0.215	0.190	0.215	-	-	0	-	0.00%
2024-05-29	0.215	0.190	0.215	-	-	0	0	-	0.215	0.190	0.215	-	-	0	-	0.00%
2024-05-28	0.215	0.190	0.215	0.200	0.216	206,000	41,294	0.2005	0.215	0.190	0.215	0.200	0.216	206,000	0.2005	2.87%
2024-05-27	0.209	0.198	0.209	0.189	0.225	464,000	88,258	0.1902	0.209	0.198	0.209	0.189	0.225	464,000	0.1902	10.00%
2024-05-24	0.190	0.176	0.191	0.190	0.190	102,000	19,380	0.1900	0.190	0.176	0.191	0.190	0.190	102,000	0.1900	-0.52%
2024-05-23	0.191	0.186	-	-	-	0	0	-	0.191	0.186	-	-	-	0	-	0.00%
2024-05-22	0.191	0.187	0.194	-	-	0	0	-	0.191	0.187	0.194	-	-	0	-	0.00%
2024-05-21	0.191	0.191	0.210	-	-	0	0	-	0.191	0.191	0.210	-	-	0	-	0.53%
2024-05-20	0.190	0.190	0.205	0.185	0.190	72,000	13,670	0.1899	0.190	0.190	0.205	0.185	0.190	72,000	0.1899	-4.04%
2024-05-17	0.198	0.180	0.199	0.198	0.201	624,000	124,812	0.2000	0.198	0.180	0.199	0.198	0.201	624,000	0.2000	-0.50%
2024-05-16	0.199	0.200	0.206	0.198	0.201	122,000	24,290	0.1991	0.199	0.200	0.206	0.198	0.201	122,000	0.1991	-11.95%
2024-05-14	0.226	0.183	0.226	0.227	0.227	4,000	908	0.2270	0.226	0.183	0.226	0.227	0.227	4,000	0.2270	13.57%
2024-05-13	0.199	0.183	-	0.199	0.199	6,000	1,194	0.1990	0.199	0.183	-	0.199	0.199	6,000	0.1990	6.99%
2024-05-10	0.186	0.186	0.199	-	-	0	0	-	0.186	0.186	0.199	-	-	0	-	0.00%
2024-05-09	0.186	0.186	0.198	0.186	0.186	13,000	2,412	0.1855	0.186	0.186	0.198	0.186	0.186	13,000	0.1855	-7.00%
2024-05-08	0.200	0.190	0.215	0.186	0.200	168,000	33,292	0.1982	0.200	0.190	0.215	0.186	0.200	168,000	0.1982	2.04%
2024-05-07	0.196	0.186	0.196	-	-	0	0	-	0.196	0.186	0.196	-	-	0	-	0.00%
2024-05-06	0.196	0.186	0.196	-	-	0	0	-	0.196	0.186	0.196	-	-	0	-	0.00%
2024-05-03	0.196	0.186	0.196	0.189	0.218	152,000	29,604	0.1948	0.196	0.186	0.196	0.189	0.218	152,000	0.1948	0.51%
2024-05-02	0.195	0.183	0.200	0.187	0.195	20,000	3,774	0.1887	0.195	0.183	0.200	0.187	0.195	20,000	0.1887	0.00%
2024-04-30	0.195	0.175	0.195	0.195	0.195	6,000	1,170	0.1950	0.195	0.175	0.195	0.195	0.195	6,000	0.1950	5.41%
2024-04-29	0.185	0.185	0.194	0.185	0.200	82,000	15,684	0.1913	0.185	0.185	0.194	0.185	0.200	82,000	0.1913	-7.04%
2024-04-26	0.199	0.185	0.199	0.181	0.199	10,000	1,850	0.1850	0.199	0.185	0.199	0.181	0.199	10,000	0.1850	8.74%
2024-04-25	0.183	0.181	0.202	0.183	0.183	20,000	3,660	0.1830	0.183	0.181	0.202	0.183	0.183	20,000	0.1830	-9.85%
2024-04-24	0.203	0.180	0.220	-	-	0	0	-	0.203	0.180	0.220	-	-	0	-	0.00%
2024-04-23	0.203	0.187	0.203	0.175	0.215	188,000	35,630	0.1895	0.203	0.187	0.203	0.175	0.215	188,000	0.1895	4.10%
2024-04-22	0.195	0.180	0.195	-	-	0	0	-	0.195	0.180	0.195	-	-	0	-	-1.02%
2024-04-19	0.197	0.181	0.197	-	-	0	0	-	0.197	0.181	0.197	-	-	0	-	0.00%
2024-04-18	0.197	0.179	0.197	0.178	0.202	38,000	6,988	0.1839	0.197	0.179	0.197	0.178	0.202	38,000	0.1839	-1.01%
2024-04-17	0.199	0.184	0.200	0.200	0.204	30,000	6,050	0.2017	0.199	0.184	0.200	0.200	0.204	30,000	0.2017	0.51%
2024-04-16	0.198	0.198	0.206	0.198	0.201	108,000	21,592	0.1999	0.198	0.198	0.206	0.198	0.201	108,000	0.1999	-6.60%
2024-04-15	0.212	0.200	0.211	0.200	0.233	178,000	36,766	0.2066	0.212	0.200	0.211	0.200	0.233	178,000	0.2066	-0.47%
2024-04-12	0.213	0.200	0.219	-	-	0	0	-	0.213	0.200	0.219	-	-	0	-	0.00%
2024-04-11	0.213	0.200	0.213	-	-	0	0	-	0.213	0.200	0.213	-	-	0	-	0.00%
2024-04-10	0.213	0.202	0.215	0.200	0.221	22,000	4,634	0.2106	0.213	0.202	0.215	0.200	0.221	22,000	0.2106	-3.18%
2024-04-09	0.220	0.202	0.220	0.230	0.230	2,000	460	0.2300	0.220	0.202	0.220	0.230	0.230	2,000	0.2300	0.92%
2024-04-08	0.218	0.202	0.218	-	-	0	0	-	0.218	0.202	0.218	-	-	0	-	-2.68%
2024-04-05	0.224	0.202	0.224	0.230	0.230	2,000	460	0.2300	0.224	0.202	0.224	0.230	0.230	2,000	0.2300	2.75%
2024-04-03	0.218	0.210	0.218	0.210	0.239	10,000	2,174	0.2174	0.218	0.210	0.218	0.210	0.239	10,000	0.2174	-0.91%
2024-04-02	0.220	0.211	0.220	0.220	0.220	2,000	440	0.2200	0.220	0.211	0.220	0.220	0.220	2,000	0.2200	-7.95%
2024-03-28	0.239	0.211	0.239	0.239	0.239	2,000	478	0.2390	0.239	0.211	0.239	0.239	0.239	2,000	0.2390	3.46%
2024-03-27	0.231	0.210	0.231	0.239	0.239	2,000	478	0.2390	0.231	0.210	0.231	0.239	0.239	2,000	0.2390	-0.43%
2024-03-26	0.232	0.212	0.232	0.238	0.238	2,000	476	0.2380	0.232	0.212	0.232	0.238	0.238	2,000	0.2380	2.20%
2024-03-25	0.227	0.210	0.227	0.227	0.227	4,000	908	0.2270	0.227	0.210	0.227	0.227	0.227	4,000	0.2270	-2.58%
2024-03-22	0.233	0.210	0.233	0.239	0.239	2,000	478	0.2390	0.233	0.210	0.233	0.239	0.239	2,000	0.2390	0.43%
2024-03-21	0.232	0.210	0.238	-	-	0	0	-	0.232	0.210	0.238	-	-	0	-	0.00%
2024-03-20	0.232	0.210	0.232	-	-	0	0	-	0.232	0.210	0.232	-	-	0	-	0.00%
2024-03-19	0.232	0.213	0.232	0.239	0.239	2,000	478	0.2390	0.232	0.213	0.232	0.239	0.239	2,000	0.2390	-0.43%
2024-03-18	0.233	0.209	0.233	0.209	0.233	228,000	48,932	0.2146	0.233	0.209	0.233	0.209	0.233	228,000	0.2146	-0.43%
2024-03-15	0.234	0.217	0.236	0.217	0.239	174,000	38,406	0.2207	0.234	0.217	0.236	0.217	0.239	174,000	0.2207	11.96%
2024-03-14	0.209	0.209	0.237	0.209	0.209	2,000	418	0.2090	0.209	0.209	0.237	0.209	0.209	2,000	0.2090	-11.81%
2024-03-13	0.237	0.237	0.238	0.237	0.237	118,000	27,966	0.2370	0.237	0.237	0.238	0.237	0.237	118,000	0.2370	-0.84%
2024-03-12	0.239	0.206	0.239	0.206	0.239	168,000	35,476	0.2112	0.239	0.206	0.239	0.206	0.239	168,000	0.2112	13.27%
2024-03-11	0.211	0.211	0.223	0.206	0.224	154,000	33,944	0.2204	0.211	0.211	0.223	0.206	0.224	154,000	0.2204	4.46%
2024-03-08	0.202	0.202	0.225	0.201	0.201	2,000	402	0.2010	0.202	0.202	0.225	0.201	0.201	2,000	0.2010	-8.18%
2024-03-07	0.220	0.220	0.224	0.220	0.227	130,000	29,256	0.2250	0.220	0.220	0.224	0.220	0.227	130,000	0.2250	-3.08%
2024-03-06	0.227	0.215	0.227	0.203	0.240	74,000	15,306	0.2068	0.227	0.215	0.227	0.203	0.240	74,000	0.2068	3.18%
2024-03-05	0.220	0.205	0.220	0.240	0.240	2,000	480	0.2400	0.220	0.205	0.220	0.240	0.240	2,000	0.2400	0.00%
2024-03-04	0.220	0.206	0.220	0.209	0.222	240,000	51,824	0.2159	0.220	0.206	0.220	0.209	0.222	240,000	0.2159	4.27%
2024-03-01	0.211	0.211	0.237	0.204	0.226	14,000	3,104	0.2217	0.211	0.211	0.237	0.204	0.226	14,000	0.2217	-10.97%
2024-02-29	0.237	0.201	0.237	0.240	0.240	4,000	960	0.2400	0.237	0.201	0.237	0.240	0.240	4,000	0.2400	5.33%
2024-02-28	0.225	0.225	0.230	-	-	0	0	-	0.225	0.225	0.230	-	-	0	-	7.14%
2024-02-27	0.210	0.210	0.239	0.201	0.219	8,000	1,716	0.2145	0.210	0.210	0.239	0.201	0.219	8,000	0.2145	-4.55%
2024-02-26	0.220	0.220	0.233	-	-	0	0	-	0.220	0.220	0.233	-	-	0	-	3.29%
2024-02-23	0.213	0.213	0.239	0.198	0.234	68,000	15,630	0.2299	0.213	0.213	0.239	0.198	0.234	68,000	0.2299	-8.97%
2024-02-22	0.234	0.215	0.234	0.244	0.244	2,000	488	0.2440	0.234	0.215	0.234	0.244	0.244	2,000	0.2440	-2.09%
2024-02-21	0.239	0.216	0.239	0.239	0.250	4,000	978	0.2445	0.239	0.216	0.239	0.239	0.250	4,000	0.2445	-3.24%
2024-02-20	0.247	0.211	0.247	0.209	0.250	36,000	8,090	0.2247	0.247	0.211	0.247	0.209	0.250	36,000	0.2247	12.79%
2024-02-19	0.219	0.206	0.231	0.217	0.228	88,000	19,660	0.2234	0.219	0.206	0.231	0.217	0.228	88,000	0.2234	-5.60%
2024-02-16	0.232	0.216	0.232	0.210	0.232	20,000	4,420	0.2210	0.232	0.216	0.232	0.210	0.232	20,000	0.2210	4.04%
2024-02-15	0.223	0.220	0.240	0.223	0.223	10,000	2,230	0.2230	0.223	0.220	0.240	0.223	0.223	10,000	0.2230	-2.62%
2024-02-14	0.229	0.220	0.229	-	-	0	0	-	0.229	0.220	0.229	-	-	0	-	-4.18%
2024-02-09	0.239	0.220	0.255	-	-	0	0	-	0.239	0.220	0.255	-	-	0	-	0.00%
2024-02-08	0.239	0.225	0.255	0.222	0.239	14,000	3,312	0.2366	0.239	0.225	0.255	0.222	0.239	14,000	0.2366	-2.45%
2024-02-07	0.245	0.225	0.245	0.220	0.250	132,000	30,366	0.2300	0.245	0.225	0.245	0.220	0.250	132,000	0.2300	-2.00%
2024-02-06	0.250	0.248	0.255	0.250	0.290	168,000	48,200	0.2869	0.250	0.248	0.255	0.250	0.290	168,000	0.2869	-1.96%
2024-02-05	0.255	0.249	0.255	0.239	0.290	100,000	24,362	0.2436	0.255	0.249	0.255	0.239	0.290	100,000	0.2436	-8.93%
2024-02-02	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	-3.45%
2024-02-01	0.290	0.242	0.290	0.300	0.300	2,000	600	0.3000	0.290	0.242	0.290	0.300	0.300	2,000	0.3000	5.45%
2024-01-31	0.275	-	0.275	0.295	0.295	2,000	590	0.2950	0.275	-	0.275	0.295	0.295	2,000	0.2950	0.00%
2024-01-30	0.275	0.235	0.275	0.285	0.285	2,000	570	0.2850	0.275	0.235	0.275	0.285	0.285	2,000	0.2850	5.77%
2024-01-29	0.260	0.219	0.260	0.265	0.265	2,000	530	0.2650	0.260	0.219	0.260	0.265	0.265	2,000	0.2650	11.59%
2024-01-26	0.233	0.220	0.234	0.215	0.265	168,000	39,432	0.2347	0.233	0.220	0.234	0.215	0.265	168,000	0.2347	-1.69%
2024-01-25	0.237	0.215	0.236	0.180	0.245	590,000	126,742	0.2148	0.237	0.215	0.236	0.180	0.245	590,000	0.2148	-2.47%
2024-01-24	0.243	-	0.260	-	-	0	0	-	0.243	-	0.260	-	-	0	-	0.00%
2024-01-23	0.243	-	0.260	-	-	0	0	-	0.243	-	0.260	-	-	0	-	0.00%
2024-01-22	0.243	0.202	0.260	-	-	0	0	-	0.243	0.202	0.260	-	-	0	-	0.00%
2024-01-19	0.243	-	0.260	-	-	0	0	-	0.243	-	0.260	-	-	0	-	0.00%
2024-01-18	0.243	0.230	0.260	0.239	0.250	268,000	66,836	0.2494	0.243	0.230	0.260	0.239	0.250	268,000	0.2494	5.65%
2024-01-17	0.230	0.220	0.260	-	-	0	0	-	0.230	0.220	0.260	-	-	0	-	0.00%
2024-01-16	0.230	0.230	0.255	0.230	0.260	84,000	21,660	0.2579	0.230	0.230	0.255	0.230	0.260	84,000	0.2579	-8.00%
2024-01-15	0.250	0.250	0.275	0.245	0.260	104,000	25,586	0.2460	0.250	0.250	0.275	0.245	0.260	104,000	0.2460	-10.71%
2024-01-12	0.280	0.246	0.280	0.280	0.280	2,000	560	0.2800	0.280	0.246	0.280	0.280	0.280	2,000	0.2800	7.69%
2024-01-11	0.260	0.250	0.285	-	-	0	0	-	0.260	0.250	0.285	-	-	0	-	0.00%
2024-01-10	0.260	0.250	0.285	0.260	0.260	46,000	11,960	0.2600	0.260	0.250	0.285	0.260	0.260	46,000	0.2600	-7.14%
2024-01-09	0.280	0.250	0.280	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	-1.75%
2024-01-08	0.285	0.245	0.285	0.285	0.285	4,000	1,140	0.2850	0.285	0.245	0.285	0.285	0.285	4,000	0.2850	18.26%
2024-01-05	0.241	0.241	0.275	0.240	0.290	6,000	1,540	0.2567	0.241	0.241	0.275	0.240	0.290	6,000	0.2567	-13.93%
2024-01-04	0.280	0.240	0.290	-	-	0	0	-	0.280	0.240	0.290	-	-	0	-	0.00%
2024-01-03	0.280	0.250	0.280	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	0.00%
2024-01-02	0.280	-	0.290	-	-	0	0	-	0.280	-	0.290	-	-	0	-	0.00%
2023-12-29	0.280	0.250	0.290	-	-	0	0	-	0.280	0.250	0.290	-	-	0	-	0.00%
2023-12-28	0.280	0.250	0.280	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	0.00%
2023-12-27	0.280	-	0.295	-	-	0	0	-	0.280	-	0.295	-	-	0	-	0.00%
2023-12-22	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	-3.45%
2023-12-21	0.290	-	0.290	0.290	0.290	36,000	10,440	0.2900	0.290	-	0.290	0.290	0.290	36,000	0.2900	0.00%
2023-12-20	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2023-12-19	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2023-12-18	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2023-12-15	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	-1.69%
2023-12-14	0.295	0.230	0.295	-	-	0	0	-	0.295	0.230	0.295	-	-	0	-	0.00%
2023-12-13	0.295	0.241	0.295	0.295	0.295	2,000	590	0.2950	0.295	0.241	0.295	0.295	0.295	2,000	0.2950	0.00%
2023-12-12	0.295	0.235	0.295	0.300	0.300	2,000	600	0.3000	0.295	0.235	0.295	0.300	0.300	2,000	0.3000	18.95%
2023-12-11	0.248	0.220	0.248	-	-	0	0	-	0.248	0.220	0.248	-	-	0	-	0.00%
2023-12-08	0.248	0.240	0.255	-	-	0	0	-	0.248	0.240	0.255	-	-	0	-	0.00%
2023-12-07	0.248	0.230	0.255	-	-	0	0	-	0.248	0.230	0.255	-	-	0	-	0.00%
2023-12-06	0.248	0.230	0.248	-	-	0	0	-	0.248	0.230	0.248	-	-	0	-	0.00%
2023-12-05	0.248	0.241	0.255	0.230	0.265	238,000	56,896	0.2391	0.248	0.241	0.255	0.230	0.265	238,000	0.2391	2.90%
2023-12-04	0.241	0.241	0.285	0.238	0.265	4,000	1,006	0.2515	0.241	0.241	0.285	0.238	0.265	4,000	0.2515	-9.06%
2023-12-01	0.265	0.237	0.265	-	-	0	0	-	0.265	0.237	0.265	-	-	0	-	0.00%
2023-11-30	0.265	0.265	0.280	0.260	0.285	1,194,000	328,070	0.2748	0.265	0.265	0.280	0.260	0.285	1,194,000	0.2748	-5.36%
2023-11-29	0.280	0.270	0.280	0.255	0.285	670,000	189,810	0.2833	0.280	0.270	0.280	0.255	0.285	670,000	0.2833	9.80%
2023-11-28	0.255	0.255	0.265	0.255	0.255	110,000	28,050	0.2550	0.255	0.255	0.265	0.255	0.255	110,000	0.2550	0.00%
2023-11-27	0.255	0.255	0.290	0.230	0.255	94,000	22,970	0.2444	0.255	0.255	0.290	0.230	0.255	94,000	0.2444	10.87%
2023-11-24	0.230	0.210	0.255	-	-	0	0	-	0.230	0.210	0.255	-	-	0	-	0.00%
2023-11-23	0.230	0.236	0.255	0.230	0.250	76,000	17,800	0.2342	0.230	0.236	0.255	0.230	0.250	76,000	0.2342	0.00%
2023-11-22	0.230	0.210	0.255	-	-	0	0	-	0.230	0.210	0.255	-	-	0	-	0.00%
2023-11-21	0.230	0.210	0.255	-	-	0	0	-	0.230	0.210	0.255	-	-	0	-	0.00%
2023-11-20	0.230	0.211	0.255	0.230	0.230	388,000	89,240	0.2300	0.230	0.211	0.255	0.230	0.230	388,000	0.2300	-0.43%
2023-11-17	0.231	0.230	0.248	0.205	0.235	242,000	55,252	0.2283	0.231	0.230	0.248	0.205	0.235	242,000	0.2283	-1.70%
2023-11-16	0.235	0.232	0.255	0.235	0.247	54,000	13,170	0.2439	0.235	0.232	0.255	0.235	0.247	54,000	0.2439	-4.86%
2023-11-15	0.247	0.226	0.247	0.226	0.247	4,000	946	0.2365	0.247	0.226	0.247	0.226	0.247	4,000	0.2365	9.78%
2023-11-14	0.225	0.225	0.245	0.220	0.239	286,000	65,202	0.2280	0.225	0.225	0.245	0.220	0.239	286,000	0.2280	-1.75%
2023-11-13	0.229	0.220	0.229	0.215	0.239	1,006,000	221,364	0.2200	0.229	0.220	0.229	0.215	0.239	1,006,000	0.2200	0.88%
2023-11-10	0.227	0.207	0.227	-	-	0	0	-	0.227	0.207	0.227	-	-	0	-	0.00%
2023-11-09	0.227	0.203	0.227	0.227	0.239	26,000	5,926	0.2279	0.227	0.203	0.227	0.227	0.239	26,000	0.2279	-0.87%
2023-11-08	0.229	0.206	0.229	0.211	0.238	20,000	4,314	0.2157	0.229	0.206	0.229	0.211	0.238	20,000	0.2157	8.53%
2023-11-07	0.211	0.191	0.211	0.195	0.211	310,000	61,908	0.1997	0.211	0.191	0.211	0.195	0.211	310,000	0.1997	-0.47%
2023-11-06	0.212	0.199	0.212	0.197	0.234	190,000	38,852	0.2045	0.212	0.199	0.212	0.197	0.234	190,000	0.2045	-2.30%
2023-11-03	0.217	0.200	0.221	-	-	0	0	-	0.217	0.200	0.221	-	-	0	-	0.00%
2023-11-02	0.217	0.200	0.221	-	-	0	0	-	0.217	0.200	0.221	-	-	0	-	0.00%
2023-11-01	0.217	0.197	0.221	-	-	0	0	-	0.217	0.197	0.221	-	-	0	-	0.00%
2023-10-31	0.217	0.207	0.217	0.200	0.219	38,000	7,790	0.2050	0.217	0.207	0.217	0.200	0.219	38,000	0.2050	-3.56%
2023-10-30	0.225	0.208	0.225	0.206	0.236	60,000	12,950	0.2158	0.225	0.208	0.225	0.206	0.236	60,000	0.2158	6.13%
2023-10-27	0.212	0.195	0.212	-	-	0	0	-	0.212	0.195	0.212	-	-	0	-	0.00%
2023-10-26	0.212	0.206	0.212	0.209	0.236	120,000	25,184	0.2099	0.212	0.206	0.212	0.209	0.236	120,000	0.2099	-5.78%
2023-10-25	0.225	-	0.225	0.225	0.225	4,000	900	0.2250	0.225	-	0.225	0.225	0.225	4,000	0.2250	0.00%
2023-10-24	0.225	0.190	0.225	0.237	0.237	2,000	474	0.2370	0.225	0.190	0.225	0.237	0.237	2,000	0.2370	-1.75%
2023-10-20	0.229	0.213	0.229	0.230	0.238	12,000	2,776	0.2313	0.229	0.213	0.229	0.230	0.238	12,000	0.2313	8.02%
2023-10-19	0.212	0.205	0.212	0.205	0.242	32,000	6,824	0.2133	0.212	0.205	0.212	0.205	0.242	32,000	0.2133	-5.78%
2023-10-18	0.225	0.203	0.225	0.222	0.226	136,000	30,666	0.2255	0.225	0.203	0.225	0.222	0.226	136,000	0.2255	-0.88%
2023-10-17	0.227	0.226	0.243	0.227	0.227	18,000	4,086	0.2270	0.227	0.226	0.243	0.227	0.227	18,000	0.2270	-2.58%
2023-10-16	0.233	0.227	0.255	0.233	0.250	114,000	26,920	0.2361	0.233	0.227	0.255	0.233	0.250	114,000	0.2361	-1.27%
2023-10-13	0.236	0.227	0.236	0.226	0.249	248,000	56,808	0.2291	0.236	0.227	0.236	0.226	0.249	248,000	0.2291	-4.84%
2023-10-12	0.248	0.223	0.255	-	-	0	0	-	0.248	0.223	0.255	-	-	0	-	0.00%
2023-10-11	0.248	0.223	0.248	-	-	0	0	-	0.248	0.223	0.248	-	-	0	-	-0.40%
2023-10-10	0.249	0.223	0.255	-	-	0	0	-	0.249	0.223	0.255	-	-	0	-	0.00%
2023-10-09	0.249	0.234	0.255	-	-	0	0	-	0.249	0.234	0.255	-	-	0	-	0.00%
2023-10-06	0.249	0.235	0.255	0.249	0.249	10,000	2,490	0.2490	0.249	0.235	0.255	0.249	0.249	10,000	0.2490	0.00%
2023-10-05	0.249	0.232	0.249	0.249	0.255	102,000	25,410	0.2491	0.249	0.232	0.249	0.249	0.255	102,000	0.2491	0.40%
2023-10-04	0.248	0.224	0.250	0.233	0.265	6,000	1,496	0.2493	0.248	0.224	0.250	0.233	0.265	6,000	0.2493	-0.80%
2023-10-03	0.250	0.234	0.250	0.290	0.290	2,000	580	0.2900	0.250	0.234	0.250	0.290	0.290	2,000	0.2900	-3.85%
2023-09-29	0.260	0.234	0.265	0.265	0.265	2,000	530	0.2650	0.260	0.234	0.265	0.265	0.265	2,000	0.2650	0.00%
2023-09-28	0.260	0.231	0.260	0.242	0.260	18,000	4,408	0.2449	0.260	0.231	0.260	0.242	0.260	18,000	0.2449	4.42%
2023-09-27	0.249	0.225	0.250	-	-	0	0	-	0.249	0.225	0.250	-	-	0	-	-0.40%
2023-09-26	0.250	0.223	0.250	0.260	0.260	2,000	520	0.2600	0.250	0.223	0.250	0.260	0.260	2,000	0.2600	1.63%
2023-09-25	0.246	0.226	0.247	0.222	0.270	270,000	62,500	0.2315	0.246	0.226	0.247	0.222	0.270	270,000	0.2315	-1.60%
2023-09-22	0.250	0.240	0.255	0.234	0.275	52,000	12,622	0.2427	0.250	0.240	0.255	0.234	0.275	52,000	0.2427	0.00%
2023-09-21	0.250	0.230	0.250	0.275	0.275	2,000	550	0.2750	0.250	0.230	0.250	0.275	0.275	2,000	0.2750	0.40%
2023-09-20	0.249	0.240	0.249	0.240	0.265	822,000	203,860	0.2480	0.249	0.240	0.249	0.240	0.265	822,000	0.2480	-11.07%
2023-09-19	0.280	0.265	0.310	-	-	0	0	-	0.280	0.265	0.310	-	-	0	-	0.00%
2023-09-18	0.280	0.265	0.280	0.280	0.280	12,000	3,360	0.2800	0.280	0.265	0.280	0.280	0.280	12,000	0.2800	-3.45%
2023-09-15	0.290	0.290	0.300	0.290	0.290	62,000	17,980	0.2900	0.290	0.290	0.300	0.290	0.290	62,000	0.2900	-6.45%
2023-09-14	0.310	0.285	0.315	0.285	0.330	318,000	100,940	0.3174	0.310	0.285	0.315	0.285	0.330	318,000	0.3174	6.90%
2023-09-13	0.290	0.290	0.300	0.290	0.300	20,000	5,880	0.2940	0.290	0.290	0.300	0.290	0.300	20,000	0.2940	-9.38%
2023-09-12	0.320	0.265	0.345	-	-	0	0	-	0.320	0.265	0.345	-	-	0	-	0.00%
2023-09-11	0.320	0.285	0.335	-	-	0	0	-	0.320	0.285	0.335	-	-	0	-	0.00%
2023-09-07	0.320	0.275	0.335	-	-	0	0	-	0.320	0.275	0.335	-	-	0	-	0.00%
2023-09-06	0.320	0.280	0.330	0.320	0.320	288,000	92,160	0.3200	0.320	0.280	0.330	0.320	0.320	288,000	0.3200	0.00%
2023-09-05	0.320	0.305	0.340	0.305	0.320	228,000	70,490	0.3092	0.320	0.305	0.340	0.305	0.320	228,000	0.3092	3.23%
2023-09-04	0.310	0.310	0.320	-	-	0	0	-	0.310	0.310	0.320	-	-	0	-	0.00%
2023-08-31	0.310	0.310	0.320	0.260	0.310	228,000	68,580	0.3008	0.310	0.310	0.320	0.260	0.310	228,000	0.3008	-1.59%
2023-08-30	0.315	0.305	0.330	-	-	0	0	-	0.315	0.305	0.330	-	-	0	-	0.00%
2023-08-29	0.315	0.305	0.340	-	-	0	0	-	0.315	0.305	0.340	-	-	0	-	0.00%
2023-08-28	0.315	0.310	0.325	0.300	0.325	38,000	11,870	0.3124	0.315	0.310	0.325	0.300	0.325	38,000	0.3124	3.28%
2023-08-25	0.305	0.300	0.330	-	-	0	0	-	0.305	0.300	0.330	-	-	0	-	0.00%
2023-08-24	0.305	0.305	0.340	0.305	0.310	110,000	33,850	0.3077	0.305	0.305	0.340	0.305	0.310	110,000	0.3077	-3.17%
2023-08-23	0.315	0.315	0.345	0.315	0.330	118,000	38,510	0.3264	0.315	0.315	0.345	0.315	0.330	118,000	0.3264	-4.55%
2023-08-22	0.330	0.310	0.330	0.300	0.335	146,000	48,280	0.3307	0.330	0.310	0.330	0.300	0.335	146,000	0.3307	0.00%
2023-08-21	0.330	0.310	0.330	0.330	0.330	2,000	660	0.3300	0.330	0.310	0.330	0.330	0.330	2,000	0.3300	6.45%
2023-08-18	0.310	0.310	0.325	0.300	0.310	370,000	113,140	0.3058	0.310	0.310	0.325	0.300	0.310	370,000	0.3058	1.64%
2023-08-17	0.305	0.305	0.315	0.300	0.350	466,000	147,880	0.3173	0.305	0.305	0.315	0.300	0.350	466,000	0.3173	10.91%
2023-08-16	0.275	0.275	0.290	0.265	0.280	976,000	267,620	0.2742	0.275	0.275	0.290	0.265	0.280	976,000	0.2742	3.77%
2023-08-15	0.265	0.250	0.265	0.250	0.270	20,000	5,120	0.2560	0.265	0.250	0.265	0.250	0.270	20,000	0.2560	-1.85%
2023-08-14	0.270	0.255	0.270	0.255	0.270	242,000	64,110	0.2649	0.270	0.255	0.270	0.255	0.270	242,000	0.2649	-1.82%
2023-08-11	0.275	0.275	0.280	0.270	0.280	154,000	42,160	0.2738	0.275	0.275	0.280	0.270	0.280	154,000	0.2738	-3.51%
2023-08-10	0.285	0.275	0.280	0.265	0.290	282,000	77,410	0.2745	0.285	0.275	0.280	0.265	0.290	282,000	0.2745	0.00%
2023-08-09	0.285	0.270	0.290	0.270	0.290	126,000	34,630	0.2748	0.285	0.270	0.290	0.270	0.290	126,000	0.2748	0.00%
2023-08-08	0.285	0.275	0.285	0.275	0.300	426,000	119,430	0.2804	0.285	0.275	0.285	0.275	0.300	426,000	0.2804	0.00%
2023-08-07	0.285	0.285	0.290	0.260	0.285	580,000	161,570	0.2786	0.285	0.285	0.290	0.260	0.285	580,000	0.2786	1.79%
2023-08-04	0.280	0.260	0.280	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	0.00%
2023-08-03	0.280	0.260	0.280	0.280	0.280	2,000	560	0.2800	0.280	0.260	0.280	0.280	0.280	2,000	0.2800	3.70%
2023-08-02	0.270	0.260	0.270	0.260	0.275	96,000	25,630	0.2670	0.270	0.260	0.270	0.260	0.275	96,000	0.2670	-1.82%
2023-08-01	0.275	0.255	0.275	0.255	0.275	442,000	116,550	0.2637	0.275	0.255	0.275	0.255	0.275	442,000	0.2637	1.85%
2023-07-31	0.270	0.265	0.270	0.255	0.270	208,000	54,180	0.2605	0.270	0.265	0.270	0.255	0.270	208,000	0.2605	-3.57%
2023-07-28	0.280	0.270	0.280	0.260	0.280	100,000	26,840	0.2684	0.280	0.270	0.280	0.260	0.280	100,000	0.2684	1.82%
2023-07-27	0.275	0.260	0.275	0.255	0.280	120,000	31,850	0.2654	0.275	0.260	0.275	0.255	0.280	120,000	0.2654	-5.17%
2023-07-26	0.290	0.270	0.290	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	0.00%
2023-07-25	0.290	0.270	0.290	0.270	0.290	120,000	32,760	0.2730	0.290	0.270	0.290	0.270	0.290	120,000	0.2730	1.75%
2023-07-24	0.285	0.280	0.290	0.275	0.285	26,000	7,230	0.2781	0.285	0.280	0.290	0.275	0.285	26,000	0.2781	-3.39%
2023-07-21	0.295	0.275	0.295	-	-	0	0	-	0.295	0.275	0.295	-	-	0	-	0.00%
2023-07-20	0.295	0.275	0.295	-	-	0	0	-	0.295	0.275	0.295	-	-	0	-	0.00%
2023-07-19	0.295	0.275	0.300	-	-	0	0	-	0.295	0.275	0.300	-	-	0	-	0.00%
2023-07-18	0.295	0.280	0.300	-	-	0	0	-	0.295	0.280	0.300	-	-	0	-	0.00%
2023-07-14	0.295	0.295	0.300	0.290	0.300	8,000	2,380	0.2975	0.295	0.295	0.300	0.290	0.300	8,000	0.2975	-1.67%
2023-07-13	0.300	0.290	0.305	0.290	0.305	74,000	21,960	0.2968	0.300	0.290	0.305	0.290	0.305	74,000	0.2968	0.00%
2023-07-12	0.300	0.285	0.305	0.295	0.300	90,000	26,560	0.2951	0.300	0.285	0.305	0.295	0.300	90,000	0.2951	1.69%
2023-07-11	0.295	0.280	0.295	0.280	0.295	100,000	28,070	0.2807	0.295	0.280	0.295	0.280	0.295	100,000	0.2807	5.36%
2023-07-10	0.280	0.280	0.285	0.280	0.295	30,000	8,580	0.2860	0.280	0.280	0.285	0.280	0.295	30,000	0.2860	-5.08%
2023-07-07	0.295	0.290	0.295	0.295	0.295	34,000	10,030	0.2950	0.295	0.290	0.295	0.295	0.295	34,000	0.2950	1.72%
2023-07-06	0.290	0.285	0.295	0.280	0.295	148,000	41,720	0.2819	0.290	0.285	0.295	0.280	0.295	148,000	0.2819	0.00%
2023-07-05	0.290	0.290	0.295	0.290	0.295	114,000	33,070	0.2901	0.290	0.290	0.295	0.290	0.295	114,000	0.2901	-3.33%
2023-07-04	0.300	0.295	0.305	0.285	0.330	406,000	122,620	0.3020	0.300	0.295	0.305	0.285	0.330	406,000	0.3020	-10.45%
2023-07-03	0.335	0.335	0.345	0.300	0.375	2,264,000	763,110	0.3371	0.335	0.335	0.345	0.300	0.375	2,264,000	0.3371	17.54%
2023-06-30	0.285	0.275	0.285	0.265	0.285	104,000	28,680	0.2758	0.285	0.275	0.285	0.265	0.285	104,000	0.2758	1.79%
2023-06-29	0.280	0.280	0.285	0.265	0.310	72,000	20,070	0.2788	0.280	0.280	0.285	0.265	0.310	72,000	0.2788	-1.75%
2023-06-28	0.285	0.270	0.285	0.285	0.285	70,000	19,950	0.2850	0.285	0.270	0.285	0.285	0.285	70,000	0.2850	0.00%
2023-06-27	0.285	0.275	0.285	0.275	0.285	44,000	12,310	0.2798	0.285	0.275	0.285	0.275	0.285	44,000	0.2798	5.56%
2023-06-26	0.270	0.265	0.270	0.265	0.270	76,000	20,260	0.2666	0.270	0.265	0.270	0.265	0.270	76,000	0.2666	-1.82%
2023-06-23	0.275	0.270	0.280	0.265	0.275	62,000	16,660	0.2687	0.275	0.270	0.280	0.265	0.275	62,000	0.2687	-1.79%
2023-06-21	0.280	0.265	0.280	-	-	0	0	-	0.280	0.265	0.280	-	-	0	-	0.00%
2023-06-20	0.280	0.280	0.290	0.260	0.285	4,000	1,090	0.2725	0.280	0.280	0.290	0.260	0.285	4,000	0.2725	-3.45%
2023-06-19	0.290	0.275	0.290	-	-	0	0	-	0.290	0.275	0.290	-	-	0	-	0.00%
2023-06-16	0.290	0.285	0.290	0.280	0.290	80,000	22,880	0.2860	0.290	0.285	0.290	0.280	0.290	80,000	0.2860	1.75%
2023-06-15	0.285	0.275	0.285	0.285	0.285	4,000	1,140	0.2850	0.285	0.275	0.285	0.285	0.285	4,000	0.2850	1.79%
2023-06-14	0.280	0.280	0.285	0.270	0.285	84,000	23,320	0.2776	0.280	0.280	0.285	0.270	0.285	84,000	0.2776	0.00%
2023-06-13	0.280	0.285	0.290	0.255	0.295	114,000	32,950	0.2890	0.280	0.285	0.290	0.255	0.295	114,000	0.2890	-1.75%
2023-06-12	0.285	0.285	0.290	0.270	0.295	64,000	17,670	0.2761	0.285	0.285	0.290	0.270	0.295	64,000	0.2761	-3.39%
2023-06-09	0.295	0.275	0.295	-	-	0	0	-	0.295	0.275	0.295	-	-	0	-	0.00%
2023-06-08	0.295	0.280	0.295	0.280	0.295	86,000	24,520	0.2851	0.295	0.280	0.295	0.280	0.295	86,000	0.2851	1.72%
2023-06-07	0.290	0.285	0.290	0.290	0.295	110,000	31,210	0.2837	0.290	0.285	0.290	0.290	0.295	110,000	0.2837	-3.33%
2023-06-06	0.300	0.295	0.300	0.280	0.310	32,000	9,830	0.3072	0.300	0.295	0.300	0.280	0.310	32,000	0.3072	-1.64%
2023-06-05	0.305	0.300	0.305	0.300	0.310	108,000	32,790	0.3036	0.305	0.300	0.305	0.300	0.310	108,000	0.3036	1.67%
2023-06-02	0.300	0.290	0.300	0.290	0.305	206,000	61,800	0.3000	0.300	0.290	0.300	0.290	0.305	206,000	0.3000	5.26%
2023-06-01	0.285	0.270	0.285	0.270	0.285	54,000	15,210	0.2817	0.285	0.270	0.285	0.270	0.285	54,000	0.2817	1.79%
2023-05-31	0.280	0.255	0.280	0.270	0.280	58,000	15,890	0.2740	0.280	0.255	0.280	0.270	0.280	58,000	0.2740	0.00%
2023-05-30	0.280	0.270	0.280	0.280	0.280	10,000	2,800	0.2800	0.280	0.270	0.280	0.280	0.280	10,000	0.2800	1.82%
2023-05-29	0.275	0.275	0.280	0.270	0.280	146,000	39,670	0.2717	0.275	0.275	0.280	0.270	0.280	146,000	0.2717	0.00%
2023-05-25	0.275	0.270	0.275	0.270	0.290	124,000	34,280	0.2765	0.275	0.270	0.275	0.270	0.290	124,000	0.2765	-1.79%
2023-05-24	0.280	0.275	0.285	0.275	0.280	60,000	16,550	0.2758	0.280	0.275	0.285	0.275	0.280	60,000	0.2758	-5.08%
2023-05-23	0.295	0.295	0.300	0.295	0.325	1,180,000	353,990	0.3000	0.295	0.295	0.300	0.295	0.325	1,180,000	0.3000	-13.24%
2023-05-22	0.340	0.330	0.335	0.335	0.360	134,000	45,100	0.3366	0.340	0.330	0.335	0.335	0.360	134,000	0.3366	-4.23%
2023-05-19	0.355	0.335	0.355	0.330	0.355	444,000	153,910	0.3466	0.355	0.335	0.355	0.330	0.355	444,000	0.3466	-1.39%
2023-05-18	0.360	0.345	0.360	0.340	0.365	122,000	43,310	0.3550	0.360	0.345	0.360	0.340	0.365	122,000	0.3550	1.41%
2023-05-17	0.355	0.350	0.355	0.355	0.365	110,000	39,080	0.3553	0.355	0.350	0.355	0.355	0.365	110,000	0.3553	1.43%
2023-05-16	0.350	0.350	0.360	0.350	0.355	58,000	20,320	0.3503	0.350	0.350	0.360	0.350	0.355	58,000	0.3503	-1.41%
2023-05-15	0.355	0.350	0.355	0.355	0.370	82,000	29,320	0.3576	0.355	0.350	0.355	0.355	0.370	82,000	0.3576	-4.05%
2023-05-12	0.370	0.355	0.370	0.350	0.375	1,018,000	363,740	0.3573	0.370	0.355	0.370	0.350	0.375	1,018,000	0.3573	-1.33%
2023-05-11	0.375	0.365	0.380	0.350	0.375	392,000	142,310	0.3630	0.375	0.365	0.380	0.350	0.375	392,000	0.3630	5.63%
2023-05-10	0.355	0.355	0.370	0.345	0.355	1,110,000	384,640	0.3465	0.355	0.355	0.370	0.345	0.355	1,110,000	0.3465	-1.39%
2023-05-09	0.360	0.360	0.370	0.355	0.360	1,430,000	512,440	0.3583	0.360	0.360	0.370	0.355	0.360	1,430,000	0.3583	-1.37%
2023-05-08	0.365	0.365	0.370	0.340	0.375	2,766,000	969,190	0.3504	0.365	0.365	0.370	0.340	0.375	2,766,000	0.3504	4.29%
2023-05-05	0.350	0.350	0.370	0.350	0.370	116,000	41,340	0.3564	0.350	0.350	0.370	0.350	0.370	116,000	0.3564	-5.41%
2023-05-04	0.370	0.355	0.370	0.350	0.370	276,000	99,310	0.3598	0.370	0.355	0.370	0.350	0.370	276,000	0.3598	2.78%
2023-05-03	0.360	0.350	0.360	0.350	0.360	58,000	20,500	0.3534	0.360	0.350	0.360	0.350	0.360	58,000	0.3534	-2.70%
2023-05-02	0.370	0.370	0.375	0.355	0.365	84,000	30,030	0.3575	0.370	0.370	0.375	0.355	0.365	84,000	0.3575	1.37%
2023-04-28	0.365	0.365	0.370	0.340	0.420	164,000	58,450	0.3564	0.365	0.365	0.370	0.340	0.420	164,000	0.3564	-3.95%
2023-04-27	0.380	0.360	0.380	0.350	0.380	134,000	47,800	0.3567	0.380	0.360	0.380	0.350	0.380	134,000	0.3567	2.70%
2023-04-26	0.370	0.370	0.390	0.370	0.380	1,110,000	418,250	0.3768	0.370	0.370	0.390	0.370	0.380	1,110,000	0.3768	-5.13%
2023-04-25	0.390	0.380	0.390	0.380	0.395	2,832,000	1,077,480	0.3805	0.390	0.380	0.390	0.380	0.395	2,832,000	0.3805	-1.27%
2023-04-24	0.395	0.375	0.400	0.380	0.395	1,112,000	423,180	0.3806	0.395	0.375	0.400	0.380	0.395	1,112,000	0.3806	3.95%
2023-04-21	0.380	0.370	0.385	0.375	0.375	114,000	42,750	0.3750	0.380	0.370	0.385	0.375	0.375	114,000	0.3750	-1.30%
2023-04-20	0.385	0.380	0.390	0.370	0.410	2,324,000	916,960	0.3946	0.385	0.380	0.390	0.370	0.410	2,324,000	0.3946	4.05%
2023-04-19	0.370	0.360	0.370	0.355	0.370	158,000	56,460	0.3573	0.370	0.360	0.370	0.355	0.370	158,000	0.3573	1.37%
2023-04-18	0.365	0.360	0.375	0.360	0.360	76,000	27,450	0.3612	0.365	0.360	0.375	0.360	0.360	76,000	0.3612	-1.35%
2023-04-17	0.370	0.360	0.370	0.355	0.375	1,042,000	375,900	0.3607	0.370	0.360	0.370	0.355	0.375	1,042,000	0.3607	1.37%
2023-04-14	0.365	0.360	0.370	0.355	0.400	180,000	65,760	0.3653	0.365	0.360	0.370	0.355	0.400	180,000	0.3653	-1.35%
2023-04-13	0.370	0.360	0.375	0.360	0.370	112,000	40,620	0.3627	0.370	0.360	0.375	0.360	0.370	112,000	0.3627	-1.33%
2023-04-12	0.375	0.365	0.375	0.355	0.410	348,000	131,240	0.3771	0.375	0.365	0.375	0.355	0.410	348,000	0.3771	1.35%
2023-04-11	0.370	0.370	0.385	0.370	0.435	366,000	140,180	0.3830	0.370	0.370	0.385	0.370	0.435	366,000	0.3830	-9.76%
2023-04-06	0.410	0.395	0.410	0.370	0.420	366,000	142,320	0.3889	0.410	0.395	0.410	0.370	0.420	366,000	0.3889	1.23%
2023-04-04	0.405	0.380	0.405	0.370	0.405	122,000	46,460	0.3808	0.405	0.380	0.405	0.370	0.405	122,000	0.3808	3.85%
2023-04-03	0.390	0.370	0.390	0.370	0.435	128,000	49,270	0.3849	0.390	0.370	0.390	0.370	0.435	128,000	0.3849	0.00%
2023-03-31	0.390	0.370	0.390	0.365	0.390	116,000	42,960	0.3703	0.390	0.370	0.390	0.365	0.390	116,000	0.3703	2.63%
2023-03-30	0.380	0.365	0.420	0.360	0.380	212,000	76,720	0.3619	0.380	0.365	0.420	0.360	0.380	212,000	0.3619	2.70%
2023-03-29	0.370	0.360	0.370	0.355	0.390	56,000	20,780	0.3711	0.370	0.360	0.370	0.355	0.390	56,000	0.3711	-5.13%
2023-03-28	0.390	0.360	0.390	0.360	0.390	62,000	22,860	0.3687	0.390	0.360	0.390	0.360	0.390	62,000	0.3687	2.63%
2023-03-27	0.380	0.375	0.385	0.375	0.390	96,000	36,680	0.3821	0.380	0.375	0.385	0.375	0.390	96,000	0.3821	1.33%
2023-03-24	0.375	0.375	0.405	0.345	0.375	136,000	49,660	0.3651	0.375	0.375	0.405	0.345	0.375	136,000	0.3651	1.35%
2023-03-23	0.370	0.365	0.370	0.360	0.400	164,000	62,280	0.3798	0.370	0.365	0.370	0.360	0.400	164,000	0.3798	0.00%
2023-03-22	0.370	0.350	0.370	0.355	0.370	16,000	5,710	0.3569	0.370	0.350	0.370	0.355	0.370	16,000	0.3569	0.00%
2023-03-21	0.370	0.355	0.370	0.345	0.375	532,000	189,340	0.3559	0.370	0.355	0.370	0.345	0.375	532,000	0.3559	-2.63%
2023-03-20	0.380	0.365	0.380	0.360	0.385	112,000	42,000	0.3750	0.380	0.365	0.380	0.360	0.385	112,000	0.3750	-3.80%
2023-03-17	0.395	0.390	0.395	0.390	0.395	78,000	30,200	0.3872	0.395	0.390	0.395	0.390	0.395	78,000	0.3872	1.28%
2023-03-16	0.390	0.385	0.390	0.375	0.405	384,000	149,150	0.3884	0.390	0.385	0.390	0.375	0.405	384,000	0.3884	-4.88%
2023-03-15	0.410	0.400	0.415	0.395	0.420	872,000	348,720	0.3999	0.410	0.400	0.415	0.395	0.420	872,000	0.3999	0.00%
2023-03-14	0.410	0.400	0.410	0.395	0.420	1,674,000	678,220	0.4051	0.410	0.400	0.410	0.395	0.420	1,674,000	0.4051	-5.75%
2023-03-13	0.435	0.435	0.445	0.415	0.550	7,188,000	3,359,630	0.4674	0.435	0.435	0.445	0.415	0.550	7,188,000	0.4674	1.16%
2023-03-10	0.430	0.430	0.435	0.400	0.430	1,998,000	823,620	0.4122	0.430	0.430	0.435	0.400	0.430	1,998,000	0.4122	-3.37%
2023-03-09	0.445	0.445	0.450	0.420	0.480	1,396,000	608,500	0.4359	0.445	0.445	0.450	0.420	0.480	1,396,000	0.4359	-2.20%
2023-03-08	0.455	0.450	0.460	0.445	0.510	3,426,000	1,584,630	0.4625	0.455	0.450	0.460	0.445	0.510	3,426,000	0.4625	-9.00%
2023-03-07	0.500	0.500	0.520	0.495	0.560	5,064,000	2,624,780	0.5183	0.500	0.500	0.520	0.495	0.560	5,064,000	0.5183	-13.79%
2023-03-06	0.580	0.570	0.580	0.510	0.640	8,894,000	5,047,920	0.5676	0.580	0.570	0.580	0.510	0.640	8,894,000	0.5676	-1.69%
2023-03-03	0.590	0.590	0.600	0.590	1.230	52,310,000	44,174,560	0.8445	0.590	0.590	0.600	0.590	1.230	52,310,000	0.8445	-3.28%
2023-03-02	0.610	0.560	0.580	0.550	0.620	972,000	547,660	0.5634	0.610	0.560	0.580	0.550	0.620	972,000	0.5634	-8.96%
2023-03-01	0.670	0.590	0.670	0.550	0.670	1,386,000	796,480	0.5747	0.670	0.590	0.670	0.550	0.670	1,386,000	0.5747	-1.47%
2023-02-28	0.680	0.600	0.690	0.630	0.680	70,000	46,200	0.6600	0.680	0.600	0.690	0.630	0.680	70,000	0.6600	-1.45%
2023-02-27	0.690	0.560	0.690	0.630	0.690	26,000	17,220	0.6623	0.690	0.560	0.690	0.630	0.690	26,000	0.6623	0.00%
2023-02-24	0.690	0.620	0.690	0.620	0.710	148,000	100,060	0.6761	0.690	0.620	0.690	0.620	0.710	148,000	0.6761	0.00%
2023-02-23	0.690	0.620	0.690	0.690	0.690	2,000	1,380	0.6900	0.690	0.620	0.690	0.690	0.690	2,000	0.6900	0.00%
2023-02-22	0.690	0.620	0.690	0.620	0.690	48,000	30,160	0.6283	0.690	0.620	0.690	0.620	0.690	48,000	0.6283	2.99%
2023-02-21	0.670	0.640	0.670	0.640	0.670	26,000	16,920	0.6508	0.670	0.640	0.670	0.640	0.670	26,000	0.6508	0.00%
2023-02-20	0.670	0.630	0.660	0.610	0.730	484,000	321,720	0.6647	0.670	0.630	0.660	0.610	0.730	484,000	0.6647	-1.47%
2023-02-17	0.680	0.670	0.710	0.670	0.710	394,000	271,300	0.6886	0.680	0.670	0.710	0.670	0.710	394,000	0.6886	-2.86%
2023-02-16	0.700	0.670	0.700	0.680	0.890	1,054,000	767,840	0.7285	0.700	0.670	0.700	0.680	0.890	1,054,000	0.7285	-12.50%
2023-02-15	0.800	0.710	0.760	0.690	0.810	258,000	186,100	0.7213	0.800	0.710	0.760	0.690	0.810	258,000	0.7213	8.11%
2023-02-14	0.740	0.700	0.750	0.670	0.800	568,000	408,660	0.7195	0.740	0.700	0.750	0.670	0.800	568,000	0.7195	-7.50%
2023-02-13	0.800	0.760	0.820	0.790	0.910	224,000	182,980	0.8169	0.800	0.760	0.820	0.790	0.910	224,000	0.8169	-11.11%
2023-02-10	0.900	0.820	0.920	0.850	0.900	62,000	54,400	0.8774	0.900	0.820	0.920	0.850	0.900	62,000	0.8774	3.45%
2023-02-09	0.870	0.870	0.990	0.760	1.090	26,000	25,640	0.9862	0.870	0.870	0.990	0.760	1.090	26,000	0.9862	-3.33%
2023-02-08	0.900	0.820	0.930	0.780	0.990	64,000	55,280	0.8638	0.900	0.820	0.930	0.780	0.990	64,000	0.8638	3.45%
2023-02-07	0.870	0.860	0.910	0.850	0.910	136,000	118,360	0.8703	0.870	0.860	0.910	0.850	0.910	136,000	0.8703	-8.42%
2023-02-06	0.950	0.860	0.990	-	-	0	0	-	0.950	0.860	0.990	-	-	0	-	0.00%
2023-02-03	0.950	0.880	0.950	0.860	0.950	126,000	110,560	0.8775	0.950	0.880	0.950	0.860	0.950	126,000	0.8775	2.15%
2023-02-02	0.930	0.910	0.960	0.930	0.990	136,000	128,100	0.9419	0.930	0.910	0.960	0.930	0.990	136,000	0.9419	0.00%
2023-02-01	0.930	0.920	0.980	0.920	0.980	302,000	279,820	0.9266	0.930	0.920	0.980	0.920	0.980	302,000	0.9266	-5.10%
2023-01-31	0.980	0.930	1.120	0.980	1.050	562,000	562,960	1.0017	0.980	0.930	1.120	0.980	1.050	562,000	1.0017	0.00%
2023-01-30	0.980	0.920	0.980	0.930	1.170	220,000	228,160	1.0371	0.980	0.920	0.980	0.930	1.170	220,000	1.0371	-16.24%
2023-01-27	1.170	0.980	1.170	1.190	1.280	76,000	91,200	1.2000	1.170	0.980	1.170	1.190	1.280	76,000	1.2000	-10.69%
2023-01-26	1.310	1.200	1.280	0.880	1.310	600,000	581,580	0.9693	1.310	1.200	1.280	0.880	1.310	600,000	0.9693	16.96%
2023-01-20	1.120	1.070	1.130	1.120	1.150	14,000	15,800	1.1286	1.120	1.070	1.130	1.120	1.150	14,000	1.1286	-4.27%
2023-01-19	1.170	1.000	1.280	-	-	0	0	-	1.170	1.000	1.280	-	-	0	-	0.00%
2023-01-18	1.170	1.000	1.170	-	-	0	0	-	1.170	1.000	1.170	-	-	0	-	0.00%
2023-01-17	1.170	1.010	1.170	1.170	1.170	4,000	4,680	1.1700	1.170	1.010	1.170	1.170	1.170	4,000	1.1700	0.00%
2023-01-16	1.170	1.030	1.170	1.000	1.170	34,000	36,420	1.0712	1.170	1.030	1.170	1.000	1.170	34,000	1.0712	-4.10%
2023-01-13	1.220	1.060	1.220	1.060	1.240	152,000	170,420	1.1212	1.220	1.060	1.220	1.060	1.240	152,000	1.1212	-2.40%
2023-01-12	1.250	1.240	1.460	1.250	1.250	28,000	35,000	1.2500	1.250	1.240	1.460	1.250	1.250	28,000	1.2500	-1.57%
2023-01-11	1.270	1.260	1.360	1.230	1.350	190,000	247,340	1.3018	1.270	1.260	1.360	1.230	1.350	190,000	1.3018	1.60%
2023-01-10	1.250	1.250	1.310	1.250	1.580	438,000	581,180	1.3269	1.250	1.250	1.310	1.250	1.580	438,000	1.3269	-25.15%
2023-01-09	1.670	1.600	1.750	1.670	1.670	22,000	36,740	1.6700	1.670	1.600	1.750	1.670	1.670	22,000	1.6700	0.00%
2023-01-06	1.670	-	1.730	-	-	0	0	-	1.670	-	1.730	-	-	0	-	0.00%
2023-01-05	1.670	1.010	1.670	-	-	0	0	-	1.670	1.010	1.670	-	-	0	-	-2.34%
2023-01-04	1.710	-	1.710	1.720	1.720	4,000	6,880	1.7200	1.710	-	1.710	1.720	1.720	4,000	1.7200	-0.58%
2023-01-03	1.720	-	1.720	1.750	1.750	6,000	10,500	1.7500	1.720	-	1.720	1.750	1.750	6,000	1.7500	-1.71%
2022-12-30	1.750	1.620	1.750	1.760	1.760	46,000	80,960	1.7600	1.750	1.620	1.750	1.760	1.760	46,000	1.7600	1.74%
2022-12-29	1.720	1.530	1.800	-	-	0	0	-	1.720	1.530	1.800	-	-	0	-	0.00%
2022-12-28	1.720	1.560	1.720	1.750	1.750	6,000	10,500	1.7500	1.720	1.560	1.720	1.750	1.750	6,000	1.7500	-1.71%
2022-12-23	1.750	1.730	1.870	1.700	1.800	2,230,000	3,879,680	1.7398	1.750	1.730	1.870	1.700	1.800	2,230,000	1.7398	-2.78%
2022-12-22	1.800	1.790	1.850	1.750	1.930	1,110,000	1,954,740	1.7610	1.800	1.790	1.850	1.750	1.930	1,110,000	1.7610	2.86%
2022-12-21	1.750	1.680	1.750	1.700	1.830	1,052,000	1,802,300	1.7132	1.750	1.680	1.750	1.700	1.830	1,052,000	1.7132	-10.26%
2022-12-20	1.950	1.720	1.960	1.700	1.980	10,000	18,640	1.8640	1.950	1.720	1.960	1.700	1.980	10,000	1.8640	-18.75%
2022-12-19	2.400	1.130	2.280	1.980	2.520	80,000	161,580	2.0198	2.400	1.130	2.280	1.980	2.520	80,000	2.0198	9.09%
2022-12-16	2.200	1.800	2.200	2.360	2.360	2,000	4,720	2.3600	2.200	1.800	2.200	2.360	2.360	2,000	2.3600	-10.20%
2022-12-15	2.450	-	2.330	2.270	2.550	36,000	83,060	2.3072	2.450	-	2.330	2.270	2.550	36,000	2.3072	-3.92%
2022-12-14	2.550	2.260	2.550	2.550	2.680	20,000	51,520	2.5760	2.550	2.260	2.550	2.550	2.680	20,000	2.5760	-9.89%
2022-12-13	2.830	2.620	2.840	2.660	3.290	114,000	325,180	2.8525	2.830	2.620	2.840	2.660	3.290	114,000	2.8525	-5.35%
2022-12-12	2.990	2.800	2.990	2.800	4.000	410,000	1,245,440	3.0377	2.990	2.800	2.990	2.800	4.000	410,000	3.0377	-11.28%
2022-12-09	3.370	3.010	3.360	3.000	4.350	980,000	3,427,760	3.4977	3.370	3.010	3.360	3.000	4.350	980,000	3.4977	-18.80%
2022-12-08	4.150	-	4.200	4.150	4.150	2,000	8,300	4.1500	4.150	-	4.200	4.150	4.150	2,000	4.1500	0.00%
2022-12-07	4.150	-	4.150	3.860	4.150	4,000	16,020	4.0050	4.150	-	4.150	3.860	4.150	4,000	4.0050	7.51%
2022-12-06	3.860	-	3.850	-	-	0	0	-	3.860	-	3.850	-	-	0	-	-6.08%
2022-12-05	4.110	-	4.110	-	-	2,000	7,720	3.8600	4.110	-	4.110	-	-	2,000	3.8600	0.00%
2022-12-02	4.110	-	4.110	-	-	0	0	-	4.110	-	4.110	-	-	0	-	0.00%
2022-12-01	4.110	-	4.110	-	-	0	0	-	4.110	-	4.110	-	-	0	-	-0.24%
2022-11-30	4.120	-	4.170	-	-	0	0	-	4.120	-	4.170	-	-	0	-	0.00%
2022-11-29	4.120	-	4.110	-	-	0	0	-	4.120	-	4.110	-	-	0	-	-3.74%
2022-11-28	4.280	-	4.280	-	-	2,000	7,920	3.9600	4.280	-	4.280	-	-	2,000	3.9600	0.00%
2022-11-25	4.280	-	4.290	-	-	0	0	-	4.280	-	4.290	-	-	0	-	0.00%
2022-11-24	4.280	3.320	4.280	-	-	0	0	-	4.280	3.320	4.280	-	-	0	-	-0.47%
2022-11-23	4.300	-	4.300	4.300	4.300	14,000	60,200	4.3000	4.300	-	4.300	4.300	4.300	14,000	4.3000	0.00%
2022-11-22	4.300	-	4.300	4.300	4.300	2,000	8,600	4.3000	4.300	-	4.300	4.300	4.300	2,000	4.3000	4.88%
2022-11-21	4.100	-	4.100	-	-	0	0	-	4.100	-	4.100	-	-	0	-	-0.49%
2022-11-18	4.120	-	4.160	-	-	0	0	-	4.120	-	4.160	-	-	0	-	0.00%
2022-11-17	4.120	-	4.130	-	-	0	0	-	4.120	-	4.130	-	-	0	-	0.00%
2022-11-16	4.120	-	4.160	-	-	0	0	-	4.120	-	4.160	-	-	0	-	0.00%
2022-11-15	4.120	-	4.120	4.000	4.120	4,000	16,240	4.0600	4.120	-	4.120	4.000	4.120	4,000	4.0600	0.98%
2022-11-14	4.080	-	4.080	3.900	4.080	24,000	94,160	3.9233	4.080	-	4.080	3.900	4.080	24,000	3.9233	-7.27%
2022-11-11	4.400	-	4.400	-	-	0	0	-	4.400	-	4.400	-	-	0	-	0.00%
2022-11-10	4.400	-	4.400	-	-	0	0	-	4.400	-	4.400	-	-	0	-	0.00%
2022-11-09	4.400	-	4.400	-	-	0	0	-	4.400	-	4.400	-	-	0	-	0.00%
2022-11-08	4.400	-	4.400	4.440	4.440	10,000	44,400	4.4400	4.400	-	4.400	4.440	4.440	10,000	4.4400	2.33%
2022-11-07	4.300	-	4.350	4.300	4.300	4,000	17,200	4.3000	4.300	-	4.350	4.300	4.300	4,000	4.3000	0.00%
2022-11-04	4.300	-	4.300	4.300	4.300	4,000	17,200	4.3000	4.300	-	4.300	4.300	4.300	4,000	4.3000	5.91%
2022-11-03	4.060	-	4.060	4.060	4.060	2,000	8,120	4.0600	4.060	-	4.060	4.060	4.060	2,000	4.0600	3.57%
2022-11-02	3.920	-	4.100	-	-	0	0	-	3.920	-	4.100	-	-	0	-	0.00%
2022-11-01	3.920	-	3.920	3.910	3.920	6,000	23,500	3.9167	3.920	-	3.920	3.910	3.920	6,000	3.9167	6.23%
2022-10-31	3.690	3.000	3.690	-	-	0	0	-	3.690	3.000	3.690	-	-	0	-	-1.34%
2022-10-28	3.740	3.280	3.740	-	-	0	0	-	3.740	3.280	3.740	-	-	0	-	0.00%
2022-10-27	3.740	3.350	3.740	3.000	3.890	118,000	396,900	3.3636	3.740	3.350	3.740	3.000	3.890	118,000	3.3636	-6.97%
2022-10-26	4.020	-	4.020	3.830	4.370	24,000	99,520	4.1467	4.020	-	4.020	3.830	4.370	24,000	4.1467	-4.06%
2022-10-25	4.190	-	4.190	-	-	0	0	-	4.190	-	4.190	-	-	0	-	-0.24%
2022-10-24	4.200	-	4.390	-	-	0	0	-	4.200	-	4.390	-	-	0	-	0.00%
2022-10-21	4.200	3.980	4.200	-	-	0	0	-	4.200	3.980	4.200	-	-	0	-	-4.33%
2022-10-20	4.390	-	4.390	4.000	4.390	4,000	16,780	4.1950	4.390	-	4.390	4.000	4.390	4,000	4.1950	-0.45%
2022-10-19	4.410	-	4.400	-	-	0	0	-	4.410	-	4.400	-	-	0	-	0.00%
2022-10-18	4.410	-	4.410	-	-	0	0	-	4.410	-	4.410	-	-	0	-	-1.12%
2022-10-17	4.460	-	4.460	-	-	0	0	-	4.460	-	4.460	-	-	0	-	0.00%
2022-10-14	4.460	3.250	4.460	-	-	0	0	-	4.460	3.250	4.460	-	-	0	-	-0.67%
2022-10-13	4.490	-	4.480	-	-	0	0	-	4.490	-	4.480	-	-	0	-	-2.18%
2022-10-12	4.590	-	4.590	-	-	0	0	-	4.590	-	4.590	-	-	0	-	-0.22%
2022-10-11	4.600	-	4.690	4.600	4.600	2,000	9,200	4.6000	4.600	-	4.690	4.600	4.600	2,000	4.6000	-6.88%
2022-10-10	4.940	-	4.940	4.960	4.960	16,000	79,360	4.9600	4.940	-	4.940	4.960	4.960	16,000	4.9600	0.20%
2022-10-07	4.930	-	4.930	-	-	0	0	-	4.930	-	4.930	-	-	0	-	-0.80%
2022-10-06	4.970	-	4.970	-	-	0	0	-	4.970	-	4.970	-	-	0	-	0.00%
2022-10-05	4.970	3.780	4.970	4.970	4.970	18,000	89,460	4.9700	4.970	3.780	4.970	4.970	4.970	18,000	4.9700	1.22%
2022-10-03	4.910	-	4.910	-	-	0	0	-	4.910	-	4.910	-	-	0	-	0.00%
2022-09-30	4.910	-	4.910	-	-	0	0	-	4.910	-	4.910	-	-	0	-	-0.20%
2022-09-29	4.920	-	4.920	-	-	0	0	-	4.920	-	4.920	-	-	0	-	0.00%
2022-09-28	4.920	4.010	4.920	4.960	4.960	20,000	99,180	4.9590	4.920	4.010	4.920	4.960	4.960	20,000	4.9590	3.14%
2022-09-27	4.770	-	4.770	-	-	0	0	-	4.770	-	4.770	-	-	0	-	0.00%
2022-09-26	4.770	-	4.790	-	-	0	0	-	4.770	-	4.790	-	-	0	-	0.00%
2022-09-23	4.770	-	4.770	-	-	0	0	-	4.770	-	4.770	-	-	0	-	-0.42%
2022-09-22	4.790	-	5.000	-	-	0	0	-	4.790	-	5.000	-	-	0	-	0.00%
2022-09-21	4.790	-	4.990	-	-	0	0	-	4.790	-	4.990	-	-	0	-	0.00%
2022-09-20	4.790	-	4.790	-	-	0	0	-	4.790	-	4.790	-	-	0	-	-0.21%
2022-09-19	4.800	-	4.980	-	-	0	0	-	4.800	-	4.980	-	-	0	-	0.00%
2022-09-16	4.800	-	5.000	4.800	4.800	2,000	9,600	4.8000	4.800	-	5.000	4.800	4.800	2,000	4.8000	-4.00%
2022-09-15	5.000	-	5.000	-	-	0	0	-	5.000	-	5.000	-	-	0	-	0.00%
2022-09-14	5.000	-	5.000	-	-	0	0	-	5.000	-	5.000	-	-	0	-	0.00%
2022-09-13	5.000	-	5.000	-	-	0	0	-	5.000	-	5.000	-	-	0	-	0.00%
2022-09-09	5.000	-	5.000	-	-	0	0	-	5.000	-	5.000	-	-	0	-	0.00%
2022-09-08	5.000	-	5.000	-	-	0	0	-	5.000	-	5.000	-	-	0	-	0.00%
2022-09-07	5.000	-	5.000	-	-	0	0	-	5.000	-	5.000	-	-	0	-	0.00%
2022-09-06	5.000	-	5.000	-	-	0	0	-	5.000	-	5.000	-	-	0	-	0.00%
2022-09-05	5.000	4.350	5.200	5.000	5.200	42,000	213,200	5.0762	5.000	4.350	5.200	5.000	5.200	42,000	5.0762	0.00%
2022-09-02	5.000	-	5.000	-	-	0	0	-	5.000	-	5.000	-	-	0	-	0.00%
2022-09-01	5.000	4.030	5.000	5.000	5.000	2,000	10,000	5.0000	5.000	4.030	5.000	5.000	5.000	2,000	5.0000	7.53%
2022-08-31	4.650	-	-	4.500	4.650	6,000	27,300	4.5500	4.650	-	-	4.500	4.650	6,000	4.5500	8.14%
2022-08-30	4.300	3.630	-	-	-	0	0	-	4.300	3.630	-	-	-	0	-	0.00%
2022-08-29	4.300	-	4.300	-	-	0	0	-	4.300	-	4.300	-	-	0	-	0.00%
2022-08-26	4.300	3.960	4.300	4.230	4.300	4,000	17,060	4.2650	4.300	3.960	4.300	4.230	4.300	4,000	4.2650	6.70%
2022-08-25	4.030	3.060	4.100	-	-	0	0	-	4.030	3.060	4.100	-	-	0	-	0.00%
2022-08-24	4.030	2.110	4.090	4.030	4.030	2,000	8,060	4.0300	4.030	2.110	4.090	4.030	4.030	2,000	4.0300	1.00%
2022-08-23	3.990	-	4.080	3.600	4.000	28,000	110,520	3.9471	3.990	-	4.080	3.600	4.000	28,000	3.9471	-1.72%
2022-08-22	4.060	-	4.300	-	-	0	0	-	4.060	-	4.300	-	-	0	-	0.00%
2022-08-19	4.060	2.580	4.100	-	-	0	0	-	4.060	2.580	4.100	-	-	0	-	0.00%
2022-08-18	4.060	-	4.060	-	-	0	0	-	4.060	-	4.060	-	-	0	-	-0.98%
2022-08-17	4.100	3.300	4.100	-	-	0	0	-	4.100	3.300	4.100	-	-	0	-	0.00%
2022-08-16	4.100	-	4.100	4.100	4.100	4,000	16,400	4.1000	4.100	-	4.100	4.100	4.100	4,000	4.1000	0.00%
2022-08-15	4.100	-	4.100	4.050	4.100	22,000	89,700	4.0773	4.100	-	4.100	4.050	4.100	22,000	4.0773	0.00%
2022-08-12	4.100	-	4.180	-	-	0	0	-	4.100	-	4.180	-	-	0	-	0.00%
2022-08-11	4.100	3.720	4.100	3.900	4.100	4,000	16,000	4.0000	4.100	3.720	4.100	3.900	4.100	4,000	4.0000	2.24%
2022-08-10	4.010	3.900	4.020	4.060	4.060	10,000	40,600	4.0600	4.010	3.900	4.020	4.060	4.060	10,000	4.0600	-0.99%
2022-08-09	4.050	-	4.070	3.900	4.050	16,000	62,720	3.9200	4.050	-	4.070	3.900	4.050	16,000	3.9200	-1.94%
2022-08-08	4.130	4.010	4.140	4.150	4.150	6,000	24,900	4.1500	4.130	4.010	4.140	4.150	4.150	6,000	4.1500	-0.48%
2022-08-05	4.150	4.020	4.150	3.970	4.670	46,000	195,380	4.2474	4.150	4.020	4.150	3.970	4.670	46,000	4.2474	-13.00%
2022-08-04	4.770	-	4.770	-	-	0	0	-	4.770	-	4.770	-	-	0	-	0.00%
2022-08-03	4.770	-	4.770	-	-	0	0	-	4.770	-	4.770	-	-	0	-	-0.42%
2022-08-02	4.790	-	4.790	4.790	4.850	6,000	28,860	4.8100	4.790	-	4.790	4.790	4.850	6,000	4.8100	-1.64%
2022-08-01	4.870	-	4.870	4.450	4.900	6,000	28,500	4.7500	4.870	-	4.870	4.450	4.900	6,000	4.7500	4.73%
2022-07-29	4.650	4.420	4.810	4.650	4.650	2,000	9,300	4.6500	4.650	4.420	4.810	4.650	4.650	2,000	4.6500	-3.53%
2022-07-28	4.820	-	4.980	-	-	0	0	-	4.820	-	4.980	-	-	0	-	0.00%
2022-07-27	4.820	-	4.880	-	-	0	0	-	4.820	-	4.880	-	-	0	-	0.00%
2022-07-26	4.820	-	5.000	4.820	4.830	14,000	67,500	4.8214	4.820	-	5.000	4.820	4.830	14,000	4.8214	1.05%
2022-07-25	4.770	-	4.950	-	-	0	0	-	4.770	-	4.950	-	-	0	-	0.00%
2022-07-22	4.770	4.550	4.770	-	-	0	0	-	4.770	4.550	4.770	-	-	0	-	-2.85%
2022-07-21	4.910	4.210	4.970	-	-	0	0	-	4.910	4.210	4.970	-	-	0	-	0.00%
2022-07-20	4.910	4.510	5.080	4.910	4.910	2,000	9,820	4.9100	4.910	4.510	5.080	4.910	4.910	2,000	4.9100	-4.66%
2022-07-19	5.150	-	5.150	5.000	5.170	20,000	100,780	5.0390	5.150	-	5.150	5.000	5.170	20,000	5.0390	5.32%
2022-07-18	4.890	4.650	5.000	-	-	0	0	-	4.890	4.650	5.000	-	-	0	-	0.00%
2022-07-15	4.890	4.010	4.890	4.890	4.910	10,000	48,100	4.8100	4.890	4.010	4.890	4.890	4.910	10,000	4.8100	8.67%
2022-07-14	4.500	4.400	4.680	4.430	4.510	8,000	35,900	4.4875	4.500	4.400	4.680	4.430	4.510	8,000	4.4875	-3.85%
2022-07-13	4.680	4.300	4.680	4.300	4.690	38,000	174,800	4.6000	4.680	4.300	4.680	4.300	4.690	38,000	4.6000	-0.43%
2022-07-12	4.700	4.700	4.900	4.700	4.700	16,000	75,200	4.7000	4.700	4.700	4.900	4.700	4.700	16,000	4.7000	0.00%
2022-07-11	4.700	4.500	5.000	4.700	4.700	10,000	47,000	4.7000	4.700	4.500	5.000	4.700	4.700	10,000	4.7000	-4.08%
2022-07-08	4.900	4.700	5.120	4.900	4.900	10,000	49,000	4.9000	4.900	4.700	5.120	4.900	4.900	10,000	4.9000	-3.73%
2022-07-07	5.090	4.800	5.100	4.900	5.090	14,000	69,000	4.9286	5.090	4.800	5.100	4.900	5.090	14,000	4.9286	3.88%
2022-07-06	4.900	4.900	-	4.900	4.900	8,000	39,200	4.9000	4.900	4.900	-	4.900	4.900	8,000	4.9000	-2.00%
2022-07-05	5.000	4.900	-	5.000	5.000	10,000	50,000	5.0000	5.000	4.900	-	5.000	5.000	10,000	5.0000	0.00%
2022-07-04	5.000	5.000	5.500	5.000	5.010	32,000	160,020	5.0006	5.000	5.000	5.500	5.000	5.010	32,000	5.0006	-0.20%
2022-06-30	5.010	5.010	5.200	5.010	5.010	2,000	10,020	5.0100	5.010	5.010	5.200	5.010	5.010	2,000	5.0100	-1.76%
2022-06-29	5.100	5.000	5.200	-	-	2,000	10,400	5.2000	5.100	5.000	5.200	-	-	2,000	5.2000	0.00%
2022-06-28	5.100	5.010	5.190	5.100	5.200	28,000	143,600	5.1286	5.100	5.010	5.190	5.100	5.200	28,000	5.1286	-1.54%
2022-06-27	5.180	5.100	5.200	5.100	5.200	64,000	329,180	5.1434	5.180	5.100	5.200	5.100	5.200	64,000	5.1434	-0.38%
2022-06-24	5.200	5.200	6.000	-	-	0	0	-	5.200	5.200	6.000	-	-	0	-	0.00%
2022-06-23	5.200	5.200	-	5.110	5.200	28,000	143,440	5.1229	5.200	5.200	-	5.110	5.200	28,000	5.1229	1.76%
2022-06-22	5.110	5.110	6.000	5.100	5.150	12,000	61,440	5.1200	5.110	5.110	6.000	5.100	5.150	12,000	5.1200	-2.67%
2022-06-21	5.250	5.250	6.100	5.250	5.250	2,000	10,500	5.2500	5.250	5.250	6.100	5.250	5.250	2,000	5.2500	-1.87%
2022-06-20	5.350	5.250	6.100	-	-	0	0	-	5.350	5.250	6.100	-	-	0	-	0.00%
2022-06-17	5.350	5.350	5.880	5.350	5.350	4,000	21,400	5.3500	5.350	5.350	5.880	5.350	5.350	4,000	5.3500	-3.25%
2022-06-16	5.530	5.440	5.700	5.440	5.800	28,000	155,240	5.5443	5.530	5.440	5.700	5.440	5.800	28,000	5.5443	-0.90%
2022-06-15	5.580	5.580	5.880	5.300	5.700	56,000	312,520	5.5807	5.580	5.580	5.880	5.300	5.700	56,000	5.5807	0.72%
2022-06-14	5.540	5.240	5.690	5.080	5.740	98,000	530,620	5.4145	5.540	5.240	5.690	5.080	5.740	98,000	5.4145	0.73%
2022-06-13	5.500	5.010	6.200	-	-	0	0	-	5.500	5.010	6.200	-	-	0	-	0.00%
2022-06-10	5.500	5.360	6.200	-	-	0	0	-	5.500	5.360	6.200	-	-	0	-	0.00%
2022-06-09	5.500	5.490	6.000	5.290	5.550	48,000	260,440	5.4258	5.500	5.490	6.000	5.290	5.550	48,000	5.4258	-0.90%
2022-06-08	5.550	5.010	5.820	5.500	5.700	46,000	262,840	5.7139	5.550	5.010	5.820	5.500	5.700	46,000	5.7139	-4.80%
2022-06-07	5.830	5.830	6.120	5.830	5.900	14,000	82,040	5.8600	5.830	5.830	6.120	5.830	5.900	14,000	5.8600	4.67%
2022-06-06	5.570	5.570	6.100	5.320	5.970	13,950,000	86,161,480	6.1765	5.570	5.570	6.100	5.320	5.970	13,950,000	6.1765	-9.87%
2022-06-02	6.180	5.880	6.000	5.900	6.380	86,000	520,080	6.0474	6.180	5.880	6.000	5.900	6.380	86,000	6.0474	-4.78%
2022-06-01	6.490	6.200	6.490	6.240	6.930	236,000	1,560,920	6.6141	6.490	6.200	6.490	6.240	6.930	236,000	6.6141	-9.23%
2022-05-31	7.150	7.150	7.200	6.840	7.150	478,000	3,347,200	7.0025	7.150	7.150	7.200	6.840	7.150	478,000	7.0025	1.27%
2022-05-30	7.060	7.050	7.100	6.600	7.060	154,000	1,056,520	6.8605	7.060	7.050	7.100	6.600	7.060	154,000	6.8605	4.13%
2022-05-27	6.780	6.700	6.800	6.000	6.780	210,000	1,378,380	6.5637	6.780	6.700	6.800	6.000	6.780	210,000	6.5637	3.99%
2022-05-26	6.520	5.920	6.530	6.210	6.680	122,000	780,260	6.3956	6.520	5.920	6.530	6.210	6.680	122,000	6.3956	2.19%
2022-05-25	6.380	6.150	6.500	6.150	6.380	76,000	479,300	6.3066	6.380	6.150	6.500	6.150	6.380	76,000	6.3066	0.47%
2022-05-24	6.350	6.080	6.360	5.640	6.350	312,000	1,920,260	6.1547	6.350	6.080	6.360	5.640	6.350	312,000	6.1547	3.42%
2022-05-23	6.140	6.140	6.200	5.340	6.200	124,000	746,920	6.0235	6.140	6.140	6.200	5.340	6.200	124,000	6.0235	3.72%
2022-05-20	5.920	5.920	6.200	5.600	5.920	298,000	1,729,540	5.8038	5.920	5.920	6.200	5.600	5.920	298,000	5.8038	9.63%
2022-05-19	5.400	5.400	-	4.950	5.400	152,000	776,080	5.1058	5.400	5.400	-	4.950	5.400	152,000	5.1058	8.87%
2022-05-18	4.960	4.960	-	4.960	4.960	4,000	19,600	4.9000	4.960	4.960	-	4.960	4.960	4,000	4.9000	9.73%
2022-05-17	4.520	4.740	6.000	4.010	4.010	6,000	27,420	4.5700	4.520	4.740	6.000	4.010	4.010	6,000	4.5700	-19.43%
2022-05-16	5.610	-	6.000	-	-	0	0	-	5.610	-	6.000	-	-	0	-	0.00%
2022-05-13	5.610	4.600	6.390	-	-	0	0	-	5.610	4.600	6.390	-	-	0	-	0.00%
2022-05-12	5.610	-	6.390	-	-	0	0	-	5.610	-	6.390	-	-	0	-	0.00%
2022-05-11	5.610	5.100	6.000	-	-	0	0	-	5.610	5.100	6.000	-	-	0	-	-1.58%
2022-05-10	5.700	4.000	5.900	-	-	0	0	-	5.700	4.000	5.900	-	-	0	-	0.00%
2022-05-06	5.700	5.310	6.480	-	-	0	0	-	5.700	5.310	6.480	-	-	0	-	0.00%
2022-05-05	5.700	5.500	6.000	-	-	0	0	-	5.700	5.500	6.000	-	-	0	-	0.00%
2022-05-04	5.700	5.690	6.000	5.700	5.960	40,000	231,060	5.7765	5.700	5.690	6.000	5.700	5.960	40,000	5.7765	-9.52%
2022-05-03	6.300	6.050	6.300	5.700	6.510	50,000	310,320	6.2064	6.300	6.050	6.300	5.700	6.510	50,000	6.2064	-10.00%
2022-04-29	7.000	6.500	7.000	7.000	7.000	2,000	14,000	7.0000	7.000	6.500	7.000	7.000	7.000	2,000	7.0000	1.45%
2022-04-28	6.900	6.700	6.900	6.010	6.970	278,000	1,894,820	6.8159	6.900	6.700	6.900	6.010	6.970	278,000	6.8159	1.62%
2022-04-27	6.790	6.410	6.790	6.350	6.790	130,000	853,960	6.5689	6.790	6.410	6.790	6.350	6.790	130,000	6.5689	8.64%
2022-04-26	6.250	6.290	6.300	5.600	6.250	106,000	635,460	5.9949	6.250	6.290	6.300	5.600	6.250	106,000	5.9949	7.94%
2022-04-25	5.790	5.600	5.790	5.530	5.790	46,000	258,920	5.6287	5.790	5.600	5.790	5.530	5.790	46,000	5.6287	2.12%
2022-04-22	5.670	5.670	5.700	5.310	5.650	96,000	523,280	5.4508	5.670	5.670	5.700	5.310	5.650	96,000	5.4508	9.04%
2022-04-21	5.200	5.100	5.290	4.550	5.200	60,000	288,700	4.8117	5.200	5.100	5.290	4.550	5.200	60,000	4.8117	9.01%
2022-04-20	4.770	4.770	5.100	4.030	4.750	82,000	374,240	4.5639	4.770	4.770	5.100	4.030	4.750	82,000	4.5639	8.90%
2022-04-19	4.380	4.020	4.900	-	-	0	0	-	4.380	4.020	4.900	-	-	0	-	0.00%
2022-04-14	4.380	4.030	4.170	2.500	4.530	84,000	355,740	4.2350	4.380	4.030	4.170	2.500	4.530	84,000	4.2350	-1.57%
2022-04-13	4.450	4.450	4.980	-	-	0	0	-	4.450	4.450	4.980	-	-	0	-	1.14%
2022-04-12	4.400	4.400	4.990	4.340	5.000	58,000	260,800	4.4966	4.400	4.400	4.990	4.340	5.000	58,000	4.4966	-2.44%
2022-04-11	4.510	4.510	5.300	4.500	4.640	66,000	300,140	4.5476	4.510	4.510	5.300	4.500	4.640	66,000	4.5476	-2.17%
2022-04-08	4.610	4.550	-	-	-	0	0	-	4.610	4.550	-	-	-	0	-	0.00%
2022-04-07	4.610	4.610	4.800	4.470	4.890	60,000	280,120	4.6687	4.610	4.610	4.800	4.470	4.890	60,000	4.6687	-4.95%
2022-04-06	4.850	4.800	5.400	4.640	5.690	64,000	321,280	5.0200	4.850	4.800	5.400	4.640	5.690	64,000	5.0200	-14.76%
2022-04-04	5.690	-	5.950	5.700	5.700	1,002,000	5,711,400	5.7000	5.690	-	5.950	5.700	5.700	1,002,000	5.7000	-0.18%
2022-04-01	5.700	-	5.700	5.710	6.340	72,000	428,680	5.9539	5.700	-	5.700	5.710	6.340	72,000	5.9539	-14.54%
2022-03-31	6.670	6.660	6.670	5.540	6.670	154,000	951,900	6.1812	6.670	6.660	6.670	5.540	6.670	154,000	6.1812	8.99%
2022-03-30	6.120	5.830	6.120	5.160	6.120	184,000	1,076,320	5.8496	6.120	5.830	6.120	5.160	6.120	184,000	5.8496	6.62%
2022-03-29	5.740	5.120	5.800	4.800	5.740	154,000	805,580	5.2310	5.740	5.120	5.800	4.800	5.740	154,000	5.2310	8.92%
2022-03-28	5.270	5.270	5.300	4.450	5.480	11,540,000	55,419,560	4.8024	5.270	5.270	5.300	4.450	5.480	11,540,000	4.8024	9.79%
2022-03-25	4.800	4.750	4.890	4.700	4.910	22,000	106,520	4.8418	4.800	4.750	4.890	4.700	4.910	22,000	4.8418	-5.88%
2022-03-24	5.100	4.950	5.500	4.960	5.120	46,000	234,000	5.0870	5.100	4.950	5.500	4.960	5.120	46,000	5.0870	-0.39%
2022-03-23	5.120	4.870	5.290	4.700	5.300	64,000	319,740	4.9959	5.120	4.870	5.290	4.700	5.300	64,000	4.9959	4.49%
2022-03-22	4.900	4.500	5.140	4.700	4.920	44,000	210,060	4.7741	4.900	4.500	5.140	4.700	4.920	44,000	4.7741	2.30%
2022-03-21	4.790	4.720	4.860	4.760	4.990	26,000	125,840	4.8400	4.790	4.720	4.860	4.760	4.990	26,000	4.8400	-3.82%
2022-03-18	4.980	4.720	4.980	4.720	5.000	158,000	783,600	4.9595	4.980	4.720	4.980	4.720	5.000	158,000	4.9595	-0.20%
2022-03-17	4.990	4.730	5.060	4.630	5.500	32,000	158,840	4.9638	4.990	4.730	5.060	4.630	5.500	32,000	4.9638	0.40%
2022-03-16	4.970	4.640	5.280	4.600	5.100	32,000	158,100	4.9406	4.970	4.640	5.280	4.600	5.100	32,000	4.9406	3.76%
2022-03-15	4.790	4.600	4.970	-	-	0	0	-	4.790	4.600	4.970	-	-	0	-	-0.42%
2022-03-14	4.810	4.800	4.990	4.810	5.140	16,000	80,940	5.0588	4.810	4.800	4.990	4.810	5.140	16,000	5.0588	-11.09%
2022-03-11	5.410	5.100	5.390	5.000	5.900	66,000	358,720	5.4352	5.410	5.100	5.390	5.000	5.900	66,000	5.4352	-9.08%
2022-03-10	5.950	-	6.000	-	-	0	0	-	5.950	-	6.000	-	-	0	-	0.00%
2022-03-09	5.950	-	6.000	-	-	0	0	-	5.950	-	6.000	-	-	0	-	0.00%
2022-03-08	5.950	-	5.950	-	-	0	0	-	5.950	-	5.950	-	-	0	-	-0.83%
2022-03-07	6.000	-	6.000	6.000	6.000	8,000	48,000	6.0000	6.000	-	6.000	6.000	6.000	8,000	6.0000	0.00%
2022-03-04	6.000	5.680	6.000	5.680	6.030	4,000	23,420	5.8550	6.000	5.680	6.000	5.680	6.030	4,000	5.8550	1.69%
2022-03-03	5.900	5.680	5.900	-	-	0	0	-	5.900	5.680	5.900	-	-	0	-	0.00%
2022-03-02	5.900	5.650	5.900	5.700	6.000	10,000	58,200	5.8200	5.900	5.650	5.900	5.700	6.000	10,000	5.8200	-1.67%
2022-03-01	6.000	5.500	6.000	6.000	6.000	12,000	72,000	6.0000	6.000	5.500	6.000	6.000	6.000	12,000	6.0000	-1.48%
2022-02-28	6.090	6.090	-	5.490	6.090	92,000	524,100	5.6967	6.090	6.090	-	5.490	6.090	92,000	5.6967	7.79%
2022-02-25	5.650	5.650	5.700	5.500	5.650	14,000	77,900	5.5643	5.650	5.650	5.700	5.500	5.650	14,000	5.5643	11.88%
2022-02-24	5.050	5.050	5.360	4.810	5.500	14,000	71,340	5.0957	5.050	5.050	5.360	4.810	5.500	14,000	5.0957	-6.48%
2022-02-23	5.400	5.250	5.400	-	-	0	0	-	5.400	5.250	5.400	-	-	0	-	-0.92%
2022-02-22	5.450	4.810	5.450	-	-	2,000	10,880	5.4400	5.450	4.810	5.450	-	-	2,000	5.4400	-0.18%
2022-02-21	5.460	5.400	5.460	5.200	5.500	578,000	2,995,920	5.1833	5.460	5.400	5.460	5.200	5.500	578,000	5.1833	5.00%
2022-02-18	5.200	-	5.460	5.200	5.200	6,000	31,200	5.2000	5.200	-	5.460	5.200	5.200	6,000	5.2000	2.16%
2022-02-17	5.090	-	5.200	-	-	0	0	-	5.090	-	5.200	-	-	0	-	0.00%
2022-02-16	5.090	-	5.200	5.090	5.090	8,000	40,720	5.0900	5.090	-	5.200	5.090	5.090	8,000	5.0900	0.79%
2022-02-15	5.050	-	5.080	5.050	5.050	8,000	40,400	5.0500	5.050	-	5.080	5.050	5.050	8,000	5.0500	1.81%
2022-02-14	4.960	4.760	5.050	-	-	0	0	-	4.960	4.760	5.050	-	-	0	-	0.00%
2022-02-11	4.960	4.720	5.080	4.960	5.030	12,000	60,220	5.0183	4.960	4.720	5.080	4.960	5.030	12,000	5.0183	3.33%
2022-02-10	4.800	4.800	5.000	4.800	5.030	26,000	127,560	4.9062	4.800	4.800	5.000	4.800	5.030	26,000	4.9062	-4.00%
2022-02-09	5.000	4.880	5.100	5.000	5.000	8,000	40,000	5.0000	5.000	4.880	5.100	5.000	5.000	8,000	5.0000	-1.96%
2022-02-08	5.100	4.980	5.100	5.100	5.100	8,000	40,800	5.1000	5.100	4.980	5.100	5.100	5.100	8,000	5.1000	-4.85%
2022-02-07	5.360	5.100	5.360	5.100	5.360	4,000	20,920	5.2300	5.360	5.100	5.360	5.100	5.360	4,000	5.2300	-0.56%
2022-02-04	5.390	5.200	5.390	5.400	5.500	14,000	76,000	5.4286	5.390	5.200	5.390	5.400	5.500	14,000	5.4286	-2.00%
2022-01-31	5.500	5.100	5.500	5.390	5.500	28,000	152,760	5.4557	5.500	5.100	5.500	5.390	5.500	28,000	5.4557	5.77%
2022-01-28	5.200	-	5.200	5.090	5.200	38,000	194,820	5.1268	5.200	-	5.200	5.090	5.200	38,000	5.1268	2.97%
2022-01-27	5.050	-	5.050	5.080	5.080	4,000	20,320	5.0800	5.050	-	5.050	5.080	5.080	4,000	5.0800	1.00%
2022-01-26	5.000	3.020	5.030	4.990	5.080	20,000	100,100	5.0050	5.000	3.020	5.030	4.990	5.080	20,000	5.0050	0.00%
2022-01-25	5.000	-	5.000	5.000	5.000	32,000	160,000	5.0000	5.000	-	5.000	5.000	5.000	32,000	5.0000	0.00%
2022-01-24	5.000	3.150	5.000	4.610	5.000	90,000	443,840	4.9316	5.000	3.150	5.000	4.610	5.000	90,000	4.9316	5.26%
2022-01-21	4.750	4.750	5.000	4.750	5.010	104,000	519,560	4.9958	4.750	4.750	5.000	4.750	5.010	104,000	4.9958	-5.00%
2022-01-20	5.000	5.000	5.090	4.990	5.160	274,000	1,370,740	5.0027	5.000	5.000	5.090	4.990	5.160	274,000	5.0027	0.00%
2022-01-19	5.000	4.880	5.060	4.980	5.000	82,000	409,880	4.9985	5.000	4.880	5.060	4.980	5.000	82,000	4.9985	0.40%
2022-01-18	4.980	4.880	4.980	-	-	0	0	-	4.980	4.880	4.980	-	-	0	-	0.00%
2022-01-17	4.980	4.980	5.150	4.980	5.170	114,000	571,120	5.0098	4.980	4.980	5.150	4.980	5.170	114,000	5.0098	-0.20%
2022-01-14	4.990	4.800	5.000	4.960	4.990	44,000	219,120	4.9800	4.990	4.800	5.000	4.960	4.990	44,000	4.9800	0.20%
2022-01-13	4.980	4.920	4.970	4.730	5.000	76,000	376,800	4.9579	4.980	4.920	4.970	4.730	5.000	76,000	4.9579	-0.40%
2022-01-12	5.000	4.880	5.090	4.850	5.000	70,000	346,200	4.9457	5.000	4.880	5.090	4.850	5.000	70,000	4.9457	0.20%
2022-01-11	4.990	4.760	5.000	4.870	5.000	76,000	376,460	4.9534	4.990	4.760	5.000	4.870	5.000	76,000	4.9534	0.40%
2022-01-10	4.970	-	4.970	4.970	4.970	12,000	59,640	4.9700	4.970	-	4.970	4.970	4.970	12,000	4.9700	-0.60%
2022-01-07	5.000	4.780	5.000	4.720	5.000	64,000	314,260	4.9103	5.000	4.780	5.000	4.720	5.000	64,000	4.9103	2.04%
2022-01-06	4.900	4.710	4.830	4.700	4.900	650,000	3,086,280	4.7481	4.900	4.710	4.830	4.700	4.900	650,000	4.7481	0.20%
2022-01-05	4.890	4.800	4.920	4.890	5.000	50,000	245,880	4.9176	4.890	4.800	4.920	4.890	5.000	50,000	4.9176	-0.41%
2022-01-04	4.910	4.810	4.920	4.800	4.910	24,000	116,900	4.8708	4.910	4.810	4.920	4.800	4.910	24,000	4.8708	0.00%
2022-01-03	4.910	4.800	4.920	4.800	5.250	164,000	798,920	4.8715	4.910	4.800	4.920	4.800	5.250	164,000	4.8715	-6.48%
2021-12-31	5.250	5.020	5.250	4.920	5.450	214,000	1,098,000	5.1308	5.250	5.020	5.250	4.920	5.450	214,000	5.1308	-3.14%
2021-12-30	5.420	5.300	5.480	5.300	5.490	70,000	381,080	5.4440	5.420	5.300	5.480	5.300	5.490	70,000	5.4440	1.88%
2021-12-29	5.320	5.320	5.500	4.800	5.600	546,000	2,878,360	5.2717	5.320	5.320	5.500	4.800	5.600	546,000	5.2717	12.24%
2021-12-28	4.740	4.430	4.760	4.350	4.780	314,000	1,425,300	4.5392	4.740	4.430	4.760	4.350	4.780	314,000	4.5392	0.42%
2021-12-24	4.720	4.650	4.780	4.580	4.790	26,000	121,780	4.6838	4.720	4.650	4.780	4.580	4.790	26,000	4.6838	2.39%
2021-12-23	4.610	4.490	4.690	4.500	4.740	142,000	648,000	4.5634	4.610	4.490	4.690	4.500	4.740	142,000	4.5634	-3.76%
2021-12-22	4.790	4.780	4.820	4.720	5.350	908,000	4,516,220	4.9738	4.790	4.780	4.820	4.720	5.350	908,000	4.9738	-7.88%
2021-12-21	5.200	5.110	5.200	4.890	6.050	830,000	4,341,940	5.2313	5.200	5.110	5.200	4.890	6.050	830,000	5.2313	-6.47%
2021-12-20	5.560	5.350	5.540	4.840	6.860	2,856,000	15,705,360	5.4991	5.560	5.350	5.540	4.840	6.860	2,856,000	5.4991	-18.95%
2021-12-17	6.860	6.650	6.860	6.100	7.400	1,590,000	11,175,840	7.0288	6.860	6.650	6.860	6.100	7.400	1,590,000	7.0288	-8.53%
2021-12-16	7.500	7.460	7.600	7.400	7.700	1,184,000	8,968,140	7.5744	7.500	7.460	7.600	7.400	7.700	1,184,000	7.5744	0.00%
2021-12-15	7.500	7.420	7.590	7.300	7.880	1,340,000	10,030,320	7.4853	7.500	7.420	7.590	7.300	7.880	1,340,000	7.4853	4.90%
2021-12-14	7.150	7.150	7.210	6.580	7.390	710,000	5,070,660	7.1418	7.150	7.150	7.210	6.580	7.390	710,000	7.1418	8.66%
2021-12-13	6.580	6.580	6.770	6.100	6.770	426,000	2,798,620	6.5695	6.580	6.580	6.770	6.100	6.770	426,000	6.5695	10.40%
2021-12-10	5.960	5.960	6.100	5.210	6.280	608,000	3,503,700	5.7627	5.960	5.960	6.100	5.210	6.280	608,000	5.7627	12.45%
2021-12-09	5.300	5.290	5.450	4.760	5.430	422,000	2,201,940	5.2179	5.300	5.290	5.450	4.760	5.430	422,000	5.2179	10.42%
2021-12-08	4.800	4.640	4.820	4.330	5.050	956,000	4,514,780	4.7226	4.800	4.640	4.820	4.330	5.050	956,000	4.7226	11.63%
2021-12-07	4.300	4.300	4.370	4.200	4.400	369,000	1,575,270	4.2690	4.300	4.300	4.370	4.200	4.400	369,000	4.2690	2.38%
2021-12-06	4.200	4.200	4.250	3.990	4.210	1,682,000	6,899,580	4.1020	4.200	4.200	4.250	3.990	4.210	1,682,000	4.1020	-2.33%
2021-12-03	4.300	4.200	4.300	4.300	4.400	132,000	569,840	4.3170	4.300	4.200	4.300	4.300	4.400	132,000	4.3170	-1.38%
2021-12-02	4.360	4.260	4.400	4.130	4.400	438,000	1,853,160	4.2310	4.360	4.260	4.400	4.130	4.400	438,000	4.2310	2.83%
2021-12-01	4.240	4.250	4.300	4.010	4.410	456,000	1,917,580	4.2052	4.240	4.250	4.300	4.010	4.410	456,000	4.2052	-2.08%
2021-11-30	4.330	4.210	4.350	3.950	4.350	426,000	1,789,380	4.2004	4.330	4.210	4.350	3.950	4.350	426,000	4.2004	6.65%
2021-11-29	4.060	4.060	4.190	3.690	4.310	702,000	2,914,800	4.1521	4.060	4.060	4.190	3.690	4.310	702,000	4.1521	9.73%
2021-11-26	3.700	3.700	3.870	3.380	4.300	2,026,000	7,855,400	3.8773	3.700	3.700	3.870	3.380	4.300	2,026,000	3.8773	15.62%
2021-11-25	3.200	3.150	3.320	2.950	3.300	726,000	2,322,860	3.1995	3.200	3.150	3.320	2.950	3.300	726,000	3.1995	8.47%
2021-11-24	2.950	2.950	3.080	2.580	3.140	806,000	2,401,840	2.9800	2.950	2.950	3.080	2.580	3.140	806,000	2.9800	9.26%
2021-11-23	2.700	2.600	2.890	2.310	2.940	3,204,000	9,103,140	2.8412	2.700	2.600	2.890	2.310	2.940	3,204,000	2.8412	9.31%
2021-11-22	2.470	2.350	2.470	2.130	2.550	518,000	1,248,680	2.4106	2.470	2.350	2.470	2.130	2.550	518,000	2.4106	14.88%
2021-11-19	2.150	2.140	2.200	2.110	2.290	304,000	664,680	2.1864	2.150	2.140	2.200	2.110	2.290	304,000	2.1864	2.87%
2021-11-18	2.090	2.090	2.100	2.020	2.190	2,974,000	6,251,720	2.1021	2.090	2.090	2.100	2.020	2.190	2,974,000	2.1021	2.96%
2021-11-17	2.030	2.030	2.060	1.920	2.180	1,250,000	2,614,340	2.0915	2.030	2.030	2.060	1.920	2.180	1,250,000	2.0915	4.64%
2021-11-16	1.940	1.940	1.970	1.940	2.250	2,240,000	4,591,200	2.0496	1.940	1.940	1.970	1.940	2.250	2,240,000	2.0496	1.04%
2021-11-15	1.920	1.860	1.920	1.920	2.300	1,810,000	3,733,100	2.0625	1.920	1.860	1.920	1.920	2.300	1,810,000	2.0625	0.00%
2021-11-12	1.920	1.910	1.920	1.840	2.310	1,134,000	2,330,800	2.0554	1.920	1.910	1.920	1.840	2.310	1,134,000	2.0554	0.00%
2021-11-11	1.920	1.900	1.920	1.920	2.200	602,000	1,217,100	2.0218	1.920	1.900	1.920	1.920	2.200	602,000	2.0218	-7.69%
2021-11-10	2.080	2.080	2.120	2.070	2.300	232,000	504,020	2.1725	2.080	2.080	2.120	2.070	2.300	232,000	2.1725	-5.45%
2021-11-09	2.200	2.200	2.240	2.160	2.270	848,000	1,880,600	2.2177	2.200	2.200	2.240	2.160	2.270	848,000	2.2177	6.80%
2021-11-08	2.060	2.060	2.200	2.060	2.430	851,000	1,951,590	2.2933	2.060	2.060	2.200	2.060	2.430	851,000	2.2933	-16.26%
2021-11-05	2.460	-	2.460	2.500	2.830	270,000	714,560	2.6465	2.460	-	2.460	2.500	2.830	270,000	2.6465	-12.14%
2021-11-04	2.800	2.780	2.800	2.610	3.050	4,028,000	11,406,480	2.8318	2.800	2.780	2.800	2.610	3.050	4,028,000	2.8318	1.82%
2021-11-03	2.750	2.750	2.800	2.400	2.840	390,000	1,058,380	2.7138	2.750	2.750	2.800	2.400	2.840	390,000	2.7138	8.70%
2021-11-02	2.530	2.530	2.620	2.530	2.700	3,336,000	8,700,120	2.6079	2.530	2.530	2.620	2.530	2.700	3,336,000	2.6079	-6.30%
2021-11-01	2.700	2.660	2.700	2.680	2.900	280,000	792,040	2.8287	2.700	2.660	2.700	2.680	2.900	280,000	2.8287	-6.90%
2021-10-29	2.900	2.900	2.980	2.490	2.900	5,262,000	14,402,400	2.7371	2.900	2.900	2.980	2.490	2.900	5,262,000	2.7371	10.69%
2021-10-28	2.620	2.620	2.670	2.400	2.680	1,012,000	2,590,820	2.5601	2.620	2.620	2.670	2.400	2.680	1,012,000	2.5601	9.17%
2021-10-27	2.400	2.400	2.470	2.200	2.400	74,000	169,120	2.2854	2.400	2.400	2.470	2.200	2.400	74,000	2.2854	9.09%
2021-10-26	2.200	2.200	2.350	1.950	2.250	1,442,000	3,194,340	2.2152	2.200	2.200	2.350	1.950	2.250	1,442,000	2.2152	4.76%
2021-10-25	2.100	1.900	2.100	-	-	0	0	-	2.100	1.900	2.100	-	-	0	-	0.00%
2021-10-22	2.100	1.900	2.300	-	-	0	0	-	2.100	1.900	2.300	-	-	0	-	0.00%
2021-10-21	2.100	1.900	2.300	-	-	0	0	-	2.100	1.900	2.300	-	-	0	-	0.00%
2021-10-20	2.100	2.000	2.100	-	-	0	0	-	2.100	2.000	2.100	-	-	0	-	0.00%
2021-10-19	2.100	2.100	2.290	2.100	2.300	130,000	283,940	2.1842	2.100	2.100	2.290	2.100	2.300	130,000	2.1842	-0.47%
2021-10-18	2.110	1.910	2.150	2.100	2.430	2,902,000	6,867,940	2.3666	2.110	1.910	2.150	2.100	2.430	2,902,000	2.3666	-8.66%
2021-10-15	2.310	2.310	2.320	2.310	2.600	144,000	357,240	2.4808	2.310	2.310	2.320	2.310	2.600	144,000	2.4808	-11.49%
2021-10-12	2.610	2.560	2.600	2.290	2.670	512,000	1,276,860	2.4939	2.610	2.560	2.600	2.290	2.670	512,000	2.4939	13.97%
2021-10-11	2.290	2.260	2.290	2.030	2.290	1,570,000	3,527,000	2.2465	2.290	2.260	2.290	2.030	2.290	1,570,000	2.2465	4.57%
2021-10-08	2.190	2.180	2.270	2.150	2.240	11,428,000	25,365,660	2.2196	2.190	2.180	2.270	2.150	2.240	11,428,000	2.2196	-1.35%
2021-10-07	2.220	2.220	2.280	2.120	2.270	10,472,000	23,107,380	2.2066	2.220	2.220	2.280	2.120	2.270	10,472,000	2.2066	3.26%
2021-10-06	2.150	2.150	2.240	1.780	2.240	194,000	409,280	2.1097	2.150	2.150	2.240	1.780	2.240	194,000	2.1097	7.50%
2021-10-05	2.000	1.990	2.050	1.720	2.020	9,198,000	17,569,260	1.9101	2.000	1.990	2.050	1.720	2.020	9,198,000	1.9101	4.17%
2021-10-04	1.920	1.910	2.000	1.770	2.020	1,868,000	3,587,520	1.9205	1.920	1.910	2.000	1.770	2.020	1,868,000	1.9205	6.67%
2021-09-30	1.800	1.800	1.950	1.730	1.920	5,526,000	10,495,960	1.8994	1.800	1.800	1.950	1.730	1.920	5,526,000	1.8994	-1.10%
2021-09-29	1.820	1.790	1.980	1.710	1.920	54,000	101,480	1.8793	1.820	1.790	1.980	1.710	1.920	54,000	1.8793	-5.21%
2021-09-28	1.920	1.760	1.930	1.660	1.920	136,000	258,680	1.9021	1.920	1.760	1.930	1.660	1.920	136,000	1.9021	5.49%
2021-09-27	1.820	1.760	1.900	1.690	1.850	244,000	423,040	1.7338	1.820	1.760	1.900	1.690	1.850	244,000	1.7338	1.11%
2021-09-24	1.800	1.760	1.950	1.640	1.950	3,252,000	6,233,760	1.9169	1.800	1.760	1.950	1.640	1.950	3,252,000	1.9169	2.86%
2021-09-23	1.750	1.700	1.800	1.650	1.800	48,000	84,400	1.7583	1.750	1.700	1.800	1.650	1.800	48,000	1.7583	1.74%
2021-09-21	1.720	1.710	1.840	1.690	1.830	154,000	273,340	1.7749	1.720	1.710	1.840	1.690	1.830	154,000	1.7749	-2.27%
2021-09-20	1.760	1.760	1.870	1.760	1.850	120,000	217,840	1.8153	1.760	1.760	1.870	1.760	1.850	120,000	1.8153	-1.68%
2021-09-17	1.790	1.790	1.850	1.700	1.820	142,000	255,920	1.8023	1.790	1.790	1.850	1.700	1.820	142,000	1.8023	-0.56%
2021-09-16	1.800	1.770	1.850	1.710	1.800	780,000	1,364,940	1.7499	1.800	1.770	1.850	1.710	1.800	780,000	1.7499	4.05%
2021-09-15	1.730	1.720	1.820	1.700	1.800	122,000	218,740	1.7930	1.730	1.720	1.820	1.700	1.800	122,000	1.7930	-4.95%
2021-09-14	1.820	1.810	1.850	1.740	1.890	200,000	364,420	1.8221	1.820	1.810	1.850	1.740	1.890	200,000	1.8221	-2.15%
2021-09-13	1.860	1.860	1.900	1.780	1.890	216,000	402,260	1.8623	1.860	1.860	1.900	1.780	1.890	216,000	1.8623	0.00%
2021-09-10	1.860	1.860	1.900	1.700	2.000	396,000	730,560	1.8448	1.860	1.860	1.900	1.700	2.000	396,000	1.8448	6.90%
2021-09-09	1.740	1.700	1.800	1.700	1.790	114,000	199,720	1.7519	1.740	1.700	1.800	1.700	1.790	114,000	1.7519	1.16%
2021-09-08	1.720	1.720	1.770	1.660	1.770	234,000	405,660	1.7336	1.720	1.720	1.770	1.660	1.770	234,000	1.7336	4.24%
2021-09-07	1.650	1.650	1.800	1.600	1.760	356,000	602,320	1.6919	1.650	1.650	1.800	1.600	1.760	356,000	1.6919	-1.20%
2021-09-06	1.670	1.610	1.780	1.550	1.790	198,000	340,280	1.7186	1.670	1.610	1.780	1.550	1.790	198,000	1.7186	-2.34%
2021-09-03	1.710	1.710	1.760	1.340	1.950	1,554,000	2,487,780	1.6009	1.710	1.710	1.760	1.340	1.950	1,554,000	1.6009	17.93%
2021-09-02	1.450	1.450	1.490	1.430	1.720	3,420,000	5,045,200	1.4752	1.450	1.450	1.490	1.430	1.720	3,420,000	1.4752	-15.70%
2021-09-01	1.720	1.720	1.760	1.690	1.960	2,746,000	4,756,060	1.7320	1.720	1.720	1.760	1.690	1.960	2,746,000	1.7320	-14.85%
2021-08-31	2.020	2.020	2.100	2.020	2.080	1,232,000	2,536,920	2.0592	2.020	2.020	2.100	2.020	2.080	1,232,000	2.0592	-0.49%
2021-08-30	2.030	2.010	2.110	1.990	2.120	484,000	1,004,340	2.0751	2.030	2.010	2.110	1.990	2.120	484,000	2.0751	-1.46%
2021-08-27	2.060	2.060	2.120	2.010	2.090	164,000	333,940	2.0362	2.060	2.060	2.120	2.010	2.090	164,000	2.0362	3.00%
2021-08-26	2.000	1.990	2.100	1.960	2.090	282,000	574,060	2.0357	2.000	1.990	2.100	1.960	2.090	282,000	2.0357	-3.85%
2021-08-25	2.080	2.050	2.080	1.950	2.130	314,000	645,620	2.0561	2.080	2.050	2.080	1.950	2.130	314,000	2.0561	0.48%
2021-08-24	2.070	2.070	2.110	1.990	2.110	1,050,000	2,162,080	2.0591	2.070	2.070	2.110	1.990	2.110	1,050,000	2.0591	7.25%
2021-08-23	1.930	1.930	2.000	1.800	1.930	1,184,000	2,219,660	1.8747	1.930	1.930	2.000	1.800	1.930	1,184,000	1.8747	6.63%
2021-08-20	1.810	1.810	1.900	1.750	1.900	298,000	547,140	1.8360	1.810	1.810	1.900	1.750	1.900	298,000	1.8360	1.12%
2021-08-19	1.790	1.790	1.930	1.740	1.990	542,000	1,009,300	1.8622	1.790	1.790	1.930	1.740	1.990	542,000	1.8622	-1.65%
2021-08-18	1.820	1.820	1.880	1.770	1.850	90,000	163,240	1.8138	1.820	1.820	1.880	1.770	1.850	90,000	1.8138	2.25%
2021-08-17	1.780	1.780	1.870	1.750	2.000	506,000	963,940	1.9050	1.780	1.780	1.870	1.750	2.000	506,000	1.9050	-7.77%
2021-08-16	1.930	1.930	2.000	1.850	2.000	340,000	663,200	1.9506	1.930	1.930	2.000	1.850	2.000	340,000	1.9506	-3.50%
2021-08-13	2.000	2.000	2.080	1.920	2.140	874,000	1,785,000	2.0423	2.000	2.000	2.080	1.920	2.140	874,000	2.0423	-0.50%
2021-08-12	2.010	1.990	2.030	1.770	2.030	430,000	853,720	1.9854	2.010	1.990	2.030	1.770	2.030	430,000	1.9854	4.69%
2021-08-11	1.920	1.920	2.050	1.710	2.040	882,000	1,736,460	1.9688	1.920	1.920	2.050	1.710	2.040	882,000	1.9688	-2.04%
2021-08-10	1.960	1.900	2.020	1.230	2.200	1,994,000	3,439,820	1.7251	1.960	1.900	2.020	1.230	2.200	1,994,000	1.7251	40.00%
2021-08-09	1.400	1.400	1.440	1.320	1.600	944,000	1,406,120	1.4895	1.400	1.400	1.440	1.320	1.600	944,000	1.4895	-6.04%
2021-08-06	1.490	1.490	1.540	1.140	1.600	3,932,000	5,590,880	1.4219	1.490	1.490	1.540	1.140	1.600	3,932,000	1.4219	27.35%
2021-08-05	1.170	1.170	1.360	0.870	1.360	1,356,000	1,638,520	1.2083	1.170	1.170	1.360	0.870	1.360	1,356,000	1.2083	2.63%
2021-08-04	1.140	1.140	1.170	1.000	1.200	562,000	637,780	1.1348	1.140	1.140	1.170	1.000	1.200	562,000	1.1348	2.70%
2021-08-03	1.110	1.100	1.150	0.780	1.230	15,860,000	15,328,320	0.9665	1.110	1.100	1.150	0.780	1.230	15,860,000	0.9665	-11.20%
2021-08-02	1.250	1.250	1.310	1.220	1.400	676,000	860,200	1.2725	1.250	1.250	1.310	1.220	1.400	676,000	1.2725	-8.09%
2021-07-30	1.360	1.360	1.460	1.290	1.400	114,000	155,620	1.3651	1.360	1.360	1.460	1.290	1.400	114,000	1.3651	3.03%
2021-07-29	1.320	1.320	1.390	1.080	1.410	384,000	499,320	1.3003	1.320	1.320	1.390	1.080	1.410	384,000	1.3003	16.81%
2021-07-28	1.130	1.130	1.240	1.120	1.220	106,000	122,700	1.1575	1.130	1.130	1.240	1.120	1.220	106,000	1.1575	0.00%
2021-07-27	1.130	1.120	1.180	1.100	1.360	332,000	415,160	1.2505	1.130	1.120	1.180	1.100	1.360	332,000	1.2505	-12.40%
2021-07-26	1.290	1.260	1.290	1.180	1.540	788,000	1,055,800	1.3398	1.290	1.260	1.290	1.180	1.540	788,000	1.3398	-18.35%
2021-07-23	1.580	1.530	1.580	1.500	1.610	158,000	248,080	1.5701	1.580	1.530	1.580	1.500	1.610	158,000	1.5701	0.64%
2021-07-22	1.570	1.490	1.500	1.490	1.650	186,000	288,080	1.5488	1.570	1.490	1.500	1.490	1.650	186,000	1.5488	3.29%
2021-07-21	1.520	1.470	1.520	1.460	1.520	34,000	50,120	1.4741	1.520	1.470	1.520	1.460	1.520	34,000	1.4741	1.33%
2021-07-20	1.500	1.440	1.500	1.370	1.500	256,000	366,540	1.4318	1.500	1.440	1.500	1.370	1.500	256,000	1.4318	-1.32%
2021-07-19	1.520	1.470	1.530	1.450	1.690	240,000	366,700	1.5279	1.520	1.470	1.530	1.450	1.690	240,000	1.5279	-7.88%
2021-07-16	1.650	1.590	1.650	1.500	1.700	112,000	178,620	1.5948	1.650	1.590	1.650	1.500	1.700	112,000	1.5948	-4.07%
2021-07-15	1.720	1.600	1.750	-	-	0	0	-	1.720	1.600	1.750	-	-	0	-	-2.27%
2021-07-14	1.760	1.490	1.760	1.760	1.760	2,000	3,520	1.7600	1.760	1.490	1.760	1.760	1.760	2,000	1.7600	4.14%
2021-07-13	1.690	1.520	1.690	1.470	1.740	86,000	135,480	1.5753	1.690	1.520	1.690	1.470	1.740	86,000	1.5753	7.64%
2021-07-12	1.570	1.450	1.780	1.380	1.570	78,000	115,780	1.4844	1.570	1.450	1.780	1.380	1.570	78,000	1.4844	5.37%
2021-07-09	1.490	1.490	1.580	1.460	1.630	154,000	234,520	1.5229	1.490	1.490	1.580	1.460	1.630	154,000	1.5229	-0.67%
2021-07-08	1.500	1.410	1.500	1.330	1.610	328,000	484,240	1.4763	1.500	1.410	1.500	1.330	1.610	328,000	1.4763	-6.83%
2021-07-07	1.610	1.580	1.680	1.610	1.730	168,000	278,840	1.6598	1.610	1.580	1.680	1.610	1.730	168,000	1.6598	-12.02%
2021-07-06	1.830	1.730	1.820	-	-	0	0	-	1.830	1.730	1.820	-	-	0	-	0.00%
2021-07-05	1.830	1.700	1.870	1.830	1.910	52,000	97,060	1.8665	1.830	1.700	1.870	1.830	1.910	52,000	1.8665	0.00%
2021-07-02	1.830	1.680	1.800	1.800	1.860	30,000	54,120	1.8040	1.830	1.680	1.800	1.800	1.860	30,000	1.8040	-2.14%
2021-06-30	1.870	1.710	1.880	1.810	1.870	1,906,000	3,525,440	1.8497	1.870	1.710	1.880	1.810	1.870	1,906,000	1.8497	-1.58%
2021-06-29	1.900	1.850	1.940	1.850	2.050	134,000	256,920	1.9173	1.900	1.850	1.940	1.850	2.050	134,000	1.9173	-3.55%
2021-06-28	1.970	1.860	1.970	1.820	1.970	8,272,000	15,305,540	1.8503	1.970	1.860	1.970	1.820	1.970	8,272,000	1.8503	3.68%
2021-06-25	1.900	1.870	1.900	1.880	1.900	6,000	11,320	1.8867	1.900	1.870	1.900	1.880	1.900	6,000	1.8867	0.00%
2021-06-24	1.900	1.830	1.920	1.850	1.980	48,000	92,680	1.9308	1.900	1.830	1.920	1.850	1.980	48,000	1.9308	-2.56%
2021-06-23	1.950	1.890	1.950	1.890	2.020	130,000	250,600	1.9277	1.950	1.890	1.950	1.890	2.020	130,000	1.9277	2.09%
2021-06-22	1.910	1.860	1.910	1.850	1.970	84,000	159,740	1.9017	1.910	1.860	1.910	1.850	1.970	84,000	1.9017	1.06%
2021-06-21	1.890	1.860	1.900	1.840	1.970	118,000	222,480	1.8854	1.890	1.860	1.900	1.840	1.970	118,000	1.8854	-3.57%
2021-06-18	1.960	1.880	1.980	1.910	2.000	36,000	70,440	1.9567	1.960	1.880	1.980	1.910	2.000	36,000	1.9567	1.55%
2021-06-17	1.930	1.880	2.000	1.930	1.940	14,000	27,140	1.9386	1.930	1.880	2.000	1.930	1.940	14,000	1.9386	-0.52%
2021-06-16	1.940	1.880	1.990	1.870	1.940	24,000	45,580	1.8992	1.940	1.880	1.990	1.870	1.940	24,000	1.8992	1.04%
2021-06-15	1.920	1.920	1.990	1.830	1.980	96,000	181,200	1.8875	1.920	1.920	1.990	1.830	1.980	96,000	1.8875	-4.00%
2021-06-11	2.000	1.930	2.010	1.950	2.010	32,000	63,580	1.9869	2.000	1.930	2.010	1.950	2.010	32,000	1.9869	4.17%
2021-06-10	1.920	1.840	1.930	1.880	1.960	26,000	49,340	1.8977	1.920	1.840	1.930	1.880	1.960	26,000	1.8977	-2.04%
2021-06-09	1.960	1.890	2.000	-	-	0	0	-	1.960	1.890	2.000	-	-	0	-	0.00%
2021-06-08	1.960	1.890	1.980	-	-	0	0	-	1.960	1.890	1.980	-	-	0	-	-1.01%
2021-06-07	1.980	1.920	2.000	2.010	2.010	8,000	16,080	2.0100	1.980	1.920	2.000	2.010	2.010	8,000	2.0100	-1.98%
2021-06-04	2.020	2.000	2.030	1.910	1.920	20,000	38,580	1.9290	2.020	2.000	2.030	1.910	1.920	20,000	1.9290	1.00%
2021-06-03	2.000	1.910	2.000	1.970	2.060	38,000	77,060	2.0279	2.000	1.910	2.000	1.970	2.060	38,000	2.0279	-0.99%
2021-06-02	2.020	1.970	2.030	2.030	2.060	12,000	24,540	2.0450	2.020	1.970	2.030	2.030	2.060	12,000	2.0450	0.50%
2021-06-01	2.010	1.900	2.010	1.920	2.030	116,000	230,040	1.9831	2.010	1.900	2.010	1.920	2.030	116,000	1.9831	5.79%
2021-05-31	1.900	1.870	1.900	1.850	1.930	180,000	338,820	1.8823	1.900	1.870	1.900	1.850	1.930	180,000	1.8823	-5.00%
2021-05-28	2.000	1.910	2.000	1.920	2.050	96,000	190,200	1.9813	2.000	1.910	2.000	1.920	2.050	96,000	1.9813	-0.50%
2021-05-27	2.010	1.920	2.020	1.950	2.020	44,000	86,760	1.9718	2.010	1.920	2.020	1.950	2.020	44,000	1.9718	-0.50%
2021-05-26	2.020	1.960	2.120	-	-	0	0	-	2.020	1.960	2.120	-	-	0	-	0.00%
2021-05-25	2.020	2.000	2.070	2.020	2.080	72,000	146,500	2.0347	2.020	2.000	2.070	2.020	2.080	72,000	2.0347	-1.46%
2021-05-24	2.050	2.030	2.090	1.990	2.100	214,000	429,240	2.0058	2.050	2.030	2.090	1.990	2.100	214,000	2.0058	-0.49%
2021-05-21	2.060	2.020	2.060	2.050	2.060	26,000	53,340	2.0515	2.060	2.020	2.060	2.050	2.060	26,000	2.0515	-2.37%
2021-05-20	2.110	2.010	2.140	-	-	0	0	-	2.110	2.010	2.140	-	-	0	-	-1.86%
2021-05-18	2.150	2.010	2.150	1.980	2.120	88,000	180,140	2.0470	2.150	2.010	2.150	1.980	2.120	88,000	2.0470	4.88%
2021-05-17	2.050	1.900	2.050	1.850	2.050	98,000	193,740	1.9769	2.050	1.900	2.050	1.850	2.050	98,000	1.9769	-0.49%
2021-05-14	2.060	2.020	2.070	2.010	2.110	130,000	267,100	2.0546	2.060	2.020	2.070	2.010	2.110	130,000	2.0546	-1.44%
2021-05-13	2.090	2.090	2.100	2.060	2.110	36,000	75,020	2.0839	2.090	2.090	2.100	2.060	2.110	36,000	2.0839	-0.48%
2021-05-12	2.100	2.050	2.120	2.000	2.190	216,000	447,300	2.0708	2.100	2.050	2.120	2.000	2.190	216,000	2.0708	-0.94%
2021-05-11	2.120	2.040	2.120	2.040	2.100	118,000	241,780	2.0490	2.120	2.040	2.120	2.040	2.100	118,000	2.0490	0.00%
2021-05-10	2.120	2.110	2.180	2.120	2.120	36,000	76,320	2.1200	2.120	2.110	2.180	2.120	2.120	36,000	2.1200	0.47%
2021-05-07	2.110	2.110	2.180	2.100	2.350	252,000	551,680	2.1892	2.110	2.110	2.180	2.100	2.350	252,000	2.1892	-0.94%
2021-05-06	2.130	2.020	2.140	2.130	2.130	22,000	46,860	2.1300	2.130	2.020	2.140	2.130	2.130	22,000	2.1300	0.00%
2021-05-05	2.130	2.130	2.140	2.080	2.200	48,000	102,240	2.1300	2.130	2.130	2.140	2.080	2.200	48,000	2.1300	-0.93%
2021-05-04	2.150	2.120	2.140	2.090	2.200	60,000	129,620	2.1603	2.150	2.120	2.140	2.090	2.200	60,000	2.1603	0.00%
2021-05-03	2.150	2.090	2.160	2.090	2.180	114,000	243,340	2.1346	2.150	2.090	2.160	2.090	2.180	114,000	2.1346	1.90%
2021-04-30	2.110	2.060	2.120	2.080	2.110	48,000	100,300	2.0896	2.110	2.060	2.120	2.080	2.110	48,000	2.0896	-1.40%
2021-04-29	2.140	2.080	2.150	2.140	2.210	72,000	155,520	2.1600	2.140	2.080	2.150	2.140	2.210	72,000	2.1600	1.90%
2021-04-28	2.100	2.000	2.100	2.060	2.130	58,000	121,960	2.1028	2.100	2.000	2.100	2.060	2.130	58,000	2.1028	0.00%
2021-04-27	2.100	2.080	2.130	1.990	2.100	122,000	254,340	2.0848	2.100	2.080	2.130	1.990	2.100	122,000	2.0848	-1.41%
2021-04-26	2.130	2.110	2.140	2.110	2.180	102,000	219,380	2.1508	2.130	2.110	2.140	2.110	2.180	102,000	2.1508	1.43%
2021-04-23	2.100	2.090	2.100	2.010	2.100	28,000	58,460	2.0879	2.100	2.090	2.100	2.010	2.100	28,000	2.0879	0.00%
2021-04-22	2.100	2.010	2.100	2.100	2.110	16,000	33,660	2.1038	2.100	2.010	2.100	2.100	2.110	16,000	2.1038	0.00%
2021-04-21	2.100	2.020	2.150	2.100	2.220	210,000	448,000	2.1333	2.100	2.020	2.150	2.100	2.220	210,000	2.1333	-2.33%
2021-04-20	2.150	2.120	2.160	2.110	2.210	52,000	112,040	2.1546	2.150	2.120	2.160	2.110	2.210	52,000	2.1546	0.00%
2021-04-19	2.150	2.140	2.150	2.150	2.240	80,000	173,840	2.1730	2.150	2.140	2.150	2.150	2.240	80,000	2.1730	0.00%
2021-04-16	2.150	2.110	2.180	2.110	2.190	66,000	143,120	2.1685	2.150	2.110	2.180	2.110	2.190	66,000	2.1685	0.47%
2021-04-15	2.140	2.100	2.140	2.100	2.200	76,000	163,200	2.1474	2.140	2.100	2.140	2.100	2.200	76,000	2.1474	-0.93%
2021-04-14	2.160	2.160	2.190	2.100	2.270	148,000	315,880	2.1343	2.160	2.160	2.190	2.100	2.270	148,000	2.1343	0.00%
2021-04-13	2.160	2.130	2.180	2.080	2.190	136,000	290,380	2.1351	2.160	2.130	2.180	2.080	2.190	136,000	2.1351	1.41%
2021-04-12	2.130	2.060	2.120	2.020	2.160	134,000	277,980	2.0745	2.130	2.060	2.120	2.020	2.160	134,000	2.0745	-1.39%
2021-04-09	2.160	2.160	2.200	2.160	2.160	2,000	4,320	2.1600	2.160	2.160	2.200	2.160	2.160	2,000	2.1600	0.00%
2021-04-08	2.160	2.130	2.160	2.080	2.180	100,000	212,960	2.1296	2.160	2.130	2.160	2.080	2.180	100,000	2.1296	-0.46%
2021-04-07	2.170	2.060	2.180	2.070	2.210	38,000	82,860	2.1805	2.170	2.060	2.180	2.070	2.210	38,000	2.1805	2.36%
2021-04-01	2.120	2.120	2.190	2.070	2.120	16,000	33,320	2.0825	2.120	2.120	2.190	2.070	2.120	16,000	2.0825	0.00%
2021-03-31	2.120	2.120	2.150	2.100	2.150	24,000	51,180	2.1325	2.120	2.120	2.150	2.100	2.150	24,000	2.1325	-2.75%
2021-03-30	2.180	2.060	2.190	2.060	2.180	96,000	201,400	2.0979	2.180	2.060	2.190	2.060	2.180	96,000	2.0979	3.32%
2021-03-29	2.110	2.000	2.120	2.000	2.130	42,000	87,380	2.0805	2.110	2.000	2.120	2.000	2.130	42,000	2.0805	-0.94%
2021-03-26	2.130	2.050	2.190	1.940	2.130	106,000	216,980	2.0470	2.130	2.050	2.190	1.940	2.130	106,000	2.0470	0.00%
2021-03-25	2.130	2.110	2.200	2.100	2.180	102,000	217,160	2.1290	2.130	2.110	2.200	2.100	2.180	102,000	2.1290	0.47%
2021-03-24	2.120	2.100	2.120	2.050	2.150	28,000	59,020	2.1079	2.120	2.100	2.120	2.050	2.150	28,000	2.1079	-5.36%
2021-03-23	2.240	2.130	2.260	2.110	2.350	32,000	70,260	2.1956	2.240	2.130	2.260	2.110	2.350	32,000	2.1956	-0.88%
2021-03-22	2.260	2.040	2.260	2.100	2.260	22,000	46,520	2.1145	2.260	2.040	2.260	2.100	2.260	22,000	2.1145	-0.44%
2021-03-19	2.270	2.180	2.270	2.140	2.270	120,000	261,220	2.1768	2.270	2.180	2.270	2.140	2.270	120,000	2.1768	2.25%
2021-03-18	2.220	2.170	2.220	2.020	2.240	198,000	430,620	2.1748	2.220	2.170	2.220	2.020	2.240	198,000	2.1748	6.73%
2021-03-17	2.080	2.060	2.200	2.050	2.100	90,000	186,000	2.0667	2.080	2.060	2.200	2.050	2.100	90,000	2.0667	1.46%
2021-03-16	2.050	2.010	2.050	2.060	2.100	96,000	199,540	2.0785	2.050	2.010	2.050	2.060	2.100	96,000	2.0785	0.00%
2021-03-15	2.050	2.000	2.050	1.880	2.070	190,000	386,080	2.0320	2.050	2.000	2.050	1.880	2.070	190,000	2.0320	7.33%
2021-03-12	1.910	1.910	1.980	1.910	1.990	94,000	186,020	1.9789	1.910	1.910	1.980	1.910	1.990	94,000	1.9789	1.60%
2021-03-11	1.880	1.830	1.880	1.800	1.880	40,000	74,180	1.8545	1.880	1.830	1.880	1.800	1.880	40,000	1.8545	-2.08%
2021-03-10	1.920	1.920	1.950	1.860	1.980	110,000	211,660	1.9242	1.920	1.920	1.950	1.860	1.980	110,000	1.9242	0.00%
2021-03-09	1.920	1.880	1.980	1.830	1.880	28,000	51,740	1.8479	1.920	1.880	1.980	1.830	1.880	28,000	1.8479	2.13%
2021-03-08	1.880	1.800	1.900	1.880	2.050	222,000	443,100	1.9959	1.880	1.800	1.900	1.880	2.050	222,000	1.9959	-5.05%
2021-03-05	1.980	1.950	2.020	1.850	1.970	256,000	485,980	1.8984	1.980	1.950	2.020	1.850	1.970	256,000	1.8984	1.02%
2021-03-04	1.960	1.930	1.980	1.850	1.970	108,000	202,420	1.8743	1.960	1.930	1.980	1.850	1.970	108,000	1.8743	-2.00%
2021-03-03	2.000	2.000	2.060	1.990	2.060	32,000	63,820	1.9944	2.000	2.000	2.060	1.990	2.060	32,000	1.9944	-1.96%
2021-03-02	2.040	2.040	2.050	2.040	2.050	60,000	122,800	2.0467	2.040	2.040	2.050	2.040	2.050	60,000	2.0467	0.00%
2021-03-01	2.040	1.970	2.060	1.970	2.060	72,000	145,420	2.0197	2.040	1.970	2.060	1.970	2.060	72,000	2.0197	4.08%
2021-02-26	1.960	1.950	1.980	1.880	1.960	114,000	220,280	1.9323	1.960	1.950	1.980	1.880	1.960	114,000	1.9323	-6.22%
2021-02-25	2.090	2.000	2.090	2.000	2.100	186,000	386,980	2.0805	2.090	2.000	2.090	2.000	2.100	186,000	2.0805	1.95%
2021-02-24	2.050	2.050	2.090	1.780	2.100	506,000	975,120	1.9271	2.050	2.050	2.090	1.780	2.100	506,000	1.9271	2.50%
2021-02-23	2.000	1.970	2.070	2.000	2.090	104,000	209,620	2.0156	2.000	1.970	2.070	2.000	2.090	104,000	2.0156	-4.31%
2021-02-22	2.090	2.050	2.090	2.000	2.410	620,000	1,310,520	2.1137	2.090	2.050	2.090	2.000	2.410	620,000	2.1137	-11.06%
2021-02-19	2.350	2.360	2.370	2.290	2.520	592,000	1,425,800	2.4084	2.350	2.360	2.370	2.290	2.520	592,000	2.4084	-12.64%
2021-02-18	2.690	2.690	2.700	2.250	3.300	3,486,000	9,732,400	2.7919	2.690	2.690	2.700	2.250	3.300	3,486,000	2.7919	23.39%
2021-02-17	2.180	2.190	2.200	1.860	2.200	1,256,000	2,612,280	2.0798	2.180	2.190	2.200	1.860	2.200	1,256,000	2.0798	17.84%
2021-02-16	1.850	1.850	1.860	1.820	1.900	298,000	556,140	1.8662	1.850	1.850	1.860	1.820	1.900	298,000	1.8662	1.65%
2021-02-11	1.820	1.810	1.820	1.790	1.830	40,000	72,120	1.8030	1.820	1.810	1.820	1.790	1.830	40,000	1.8030	-0.55%
2021-02-10	1.830	1.790	1.840	1.810	1.840	68,000	123,240	1.8124	1.830	1.790	1.840	1.810	1.840	68,000	1.8124	-0.54%
2021-02-09	1.840	1.790	1.840	1.780	1.840	36,000	64,620	1.7950	1.840	1.790	1.840	1.780	1.840	36,000	1.7950	0.55%
2021-02-08	1.830	1.800	1.850	1.770	1.830	104,000	186,280	1.7912	1.830	1.800	1.850	1.770	1.830	104,000	1.7912	1.10%
2021-02-05	1.810	1.780	1.820	1.740	1.870	352,000	638,040	1.8126	1.810	1.780	1.820	1.740	1.870	352,000	1.8126	1.69%
2021-02-04	1.780	1.750	1.780	1.750	1.800	80,000	141,320	1.7665	1.780	1.750	1.780	1.750	1.800	80,000	1.7665	0.00%
2021-02-03	1.780	1.780	1.800	1.740	1.780	78,000	137,300	1.7603	1.780	1.780	1.800	1.740	1.780	78,000	1.7603	-1.11%
2021-02-02	1.800	1.740	1.800	1.750	1.800	74,000	130,940	1.7695	1.800	1.740	1.800	1.750	1.800	74,000	1.7695	1.12%
2021-02-01	1.780	1.730	1.780	1.750	1.800	84,000	147,560	1.7567	1.780	1.730	1.780	1.750	1.800	84,000	1.7567	-1.11%
2021-01-29	1.800	1.750	1.800	-	-	0	0	-	1.800	1.750	1.800	-	-	0	-	0.00%
2021-01-28	1.800	1.750	1.800	1.710	1.800	152,000	267,500	1.7599	1.800	1.750	1.800	1.710	1.800	152,000	1.7599	1.69%
2021-01-27	1.770	1.720	1.770	1.710	1.790	164,000	286,800	1.7488	1.770	1.720	1.770	1.710	1.790	164,000	1.7488	-1.12%
2021-01-26	1.790	1.760	1.790	1.760	1.800	102,000	181,840	1.7827	1.790	1.760	1.790	1.760	1.800	102,000	1.7827	-0.56%
2021-01-25	1.800	1.760	1.800	1.760	1.880	194,000	348,100	1.7943	1.800	1.760	1.800	1.760	1.880	194,000	1.7943	0.00%
2021-01-22	1.800	1.750	1.800	1.750	1.820	136,000	244,160	1.7953	1.800	1.750	1.800	1.750	1.820	136,000	1.7953	0.56%
2021-01-21	1.790	1.780	1.790	1.750	1.830	474,000	842,820	1.7781	1.790	1.780	1.790	1.750	1.830	474,000	1.7781	1.13%
2021-01-20	1.770	1.760	1.770	1.760	1.890	874,000	1,557,040	1.7815	1.770	1.760	1.770	1.760	1.890	874,000	1.7815	-4.32%
2021-01-19	1.850	1.810	1.850	1.780	1.890	250,000	449,660	1.7986	1.850	1.810	1.850	1.780	1.890	250,000	1.7986	0.00%
2021-01-18	1.850	1.850	1.860	1.800	1.910	512,000	938,460	1.8329	1.850	1.850	1.860	1.800	1.910	512,000	1.8329	-3.65%
2021-01-15	1.920	1.900	1.920	1.840	1.920	76,000	142,880	1.8800	1.920	1.900	1.920	1.840	1.920	76,000	1.8800	-3.52%
2021-01-14	1.990	1.850	1.990	1.850	1.990	68,000	126,720	1.8635	1.990	1.850	1.990	1.850	1.990	68,000	1.8635	5.85%
2021-01-13	1.880	1.880	1.890	1.870	1.900	102,000	191,900	1.8814	1.880	1.880	1.890	1.870	1.900	102,000	1.8814	-0.53%
2021-01-12	1.890	1.870	1.890	1.870	1.900	44,000	82,580	1.8768	1.890	1.870	1.890	1.870	1.900	44,000	1.8768	-0.53%
2021-01-11	1.900	1.880	1.900	1.840	1.960	80,000	152,440	1.9055	1.900	1.880	1.900	1.840	1.960	80,000	1.9055	-1.04%
2021-01-08	1.920	1.900	1.980	1.900	2.050	288,000	564,260	1.9592	1.920	1.900	1.980	1.900	2.050	288,000	1.9592	0.52%
2021-01-07	1.910	1.880	1.910	1.900	1.910	26,000	49,420	1.9008	1.910	1.880	1.910	1.900	1.910	26,000	1.9008	0.00%
2021-01-06	1.910	1.870	1.920	1.860	1.940	642,000	1,212,060	1.8879	1.910	1.870	1.920	1.860	1.940	642,000	1.8879	0.53%
2021-01-05	1.900	1.880	1.900	1.850	1.950	102,000	192,320	1.8855	1.900	1.880	1.900	1.850	1.950	102,000	1.8855	2.70%
2021-01-04	1.850	1.730	1.850	1.750	1.950	906,000	1,645,900	1.8167	1.850	1.730	1.850	1.750	1.950	906,000	1.8167	-5.13%
2020-12-31	1.950	1.900	1.950	1.900	1.960	22,000	42,560	1.9345	1.950	1.900	1.950	1.900	1.960	22,000	1.9345	2.09%
2020-12-30	1.910	1.860	1.910	1.850	1.960	152,000	288,120	1.8955	1.910	1.860	1.910	1.850	1.960	152,000	1.8955	-2.05%
2020-12-29	1.950	1.900	1.950	1.890	1.990	92,000	179,340	1.9493	1.950	1.900	1.950	1.890	1.990	92,000	1.9493	-1.52%
2020-12-28	1.980	1.910	1.980	1.950	2.000	72,000	142,560	1.9800	1.980	1.910	1.980	1.950	2.000	72,000	1.9800	-1.98%
2020-12-24	2.020	1.940	1.970	1.950	2.030	94,000	188,140	2.0015	2.020	1.940	1.970	1.950	2.030	94,000	2.0015	0.00%
2020-12-23	2.020	1.910	2.030	1.930	2.020	78,000	152,480	1.9549	2.020	1.910	2.030	1.930	2.020	78,000	1.9549	1.00%
2020-12-22	2.000	1.960	2.000	1.950	2.030	47,000	93,330	1.9857	2.000	1.960	2.000	1.950	2.030	47,000	1.9857	-0.99%
2020-12-21	2.020	2.020	2.040	1.980	2.030	56,000	112,820	2.0146	2.020	2.020	2.040	1.980	2.030	56,000	2.0146	-2.42%
2020-12-18	2.070	1.990	2.080	1.990	2.080	23,000	47,030	2.0448	2.070	1.990	2.080	1.990	2.080	23,000	2.0448	1.97%
2020-12-17	2.030	1.960	2.030	1.960	2.040	34,000	67,920	1.9976	2.030	1.960	2.030	1.960	2.040	34,000	1.9976	-1.46%
2020-12-16	2.060	1.950	2.070	1.950	2.130	95,000	195,640	2.0594	2.060	1.950	2.070	1.950	2.130	95,000	2.0594	0.49%
2020-12-15	2.050	1.910	2.050	1.550	2.050	682,000	1,277,740	1.8735	2.050	1.910	2.050	1.550	2.050	682,000	1.8735	1.49%
2020-12-14	2.020	2.010	2.020	2.020	2.040	46,000	93,440	2.0313	2.020	2.010	2.020	2.020	2.040	46,000	2.0313	0.00%
2020-12-11	2.020	2.010	2.030	2.020	2.030	14,000	28,400	2.0286	2.020	2.010	2.030	2.020	2.030	14,000	2.0286	-0.49%
2020-12-10	2.030	2.040	2.100	1.990	2.040	174,000	350,000	2.0115	2.030	2.040	2.100	1.990	2.040	174,000	2.0115	-3.79%
2020-12-09	2.110	2.100	2.110	2.100	2.120	74,000	156,240	2.1114	2.110	2.100	2.110	2.100	2.120	74,000	2.1114	0.96%
2020-12-08	2.090	2.030	2.200	2.090	2.200	166,000	363,420	2.1893	2.090	2.030	2.200	2.090	2.200	166,000	2.1893	-6.70%
2020-12-07	2.240	2.210	2.240	2.210	2.260	174,000	389,220	2.2369	2.240	2.210	2.240	2.210	2.260	174,000	2.2369	-1.32%
2020-12-04	2.270	2.220	2.270	2.230	2.270	6,000	13,460	2.2433	2.270	2.220	2.270	2.230	2.270	6,000	2.2433	0.00%
2020-12-03	2.270	2.210	2.300	2.200	2.270	154,000	341,000	2.2143	2.270	2.210	2.300	2.200	2.270	154,000	2.2143	2.71%
2020-12-02	2.210	2.200	2.210	2.200	2.290	124,000	276,080	2.2265	2.210	2.200	2.210	2.200	2.290	124,000	2.2265	-2.21%
2020-12-01	2.260	2.250	2.300	2.250	2.260	2,020,000	4,565,060	2.2599	2.260	2.250	2.300	2.250	2.260	2,020,000	2.2599	-5.04%
2020-11-30	2.380	2.280	2.380	2.280	2.390	22,000	51,340	2.3336	2.380	2.280	2.380	2.280	2.390	22,000	2.3336	4.39%
2020-11-27	2.280	2.280	2.290	2.220	2.290	172,000	391,300	2.2750	2.280	2.280	2.290	2.220	2.290	172,000	2.2750	-0.87%
2020-11-26	2.300	2.300	2.330	2.220	2.310	87,000	198,230	2.2785	2.300	2.300	2.330	2.220	2.310	87,000	2.2785	0.88%
2020-11-25	2.280	2.280	2.320	2.200	2.300	242,000	546,060	2.2564	2.280	2.280	2.320	2.200	2.300	242,000	2.2564	-0.87%
2020-11-24	2.300	2.280	2.320	2.250	2.410	84,000	194,240	2.3124	2.300	2.280	2.320	2.250	2.410	84,000	2.3124	-1.71%
2020-11-23	2.340	2.240	2.400	2.020	2.340	114,000	257,600	2.2596	2.340	2.240	2.400	2.020	2.340	114,000	2.2596	7.34%
2020-11-20	2.180	2.150	2.180	2.180	2.250	94,000	207,500	2.2074	2.180	2.150	2.180	2.180	2.250	94,000	2.2074	-0.46%
2020-11-19	2.190	2.160	2.200	2.120	2.200	220,000	470,560	2.1389	2.190	2.160	2.200	2.120	2.200	220,000	2.1389	3.30%
2020-11-18	2.120	2.120	2.220	2.110	2.120	6,000	12,700	2.1167	2.120	2.120	2.220	2.110	2.120	6,000	2.1167	0.47%
2020-11-17	2.110	2.110	2.160	2.070	2.180	66,006	140,592	2.1300	2.110	2.110	2.160	2.070	2.180	66,006	2.1300	-3.21%
2020-11-16	2.180	2.180	2.200	2.100	2.170	90,000	190,020	2.1113	2.180	2.180	2.200	2.100	2.170	90,000	2.1113	3.81%
2020-11-13	2.100	2.100	2.170	2.100	2.250	126,000	268,860	2.1338	2.100	2.100	2.170	2.100	2.250	126,000	2.1338	-5.41%
2020-11-12	2.220	2.220	2.240	2.220	2.220	2,000	4,440	2.2200	2.220	2.220	2.240	2.220	2.220	2,000	2.2200	0.00%
2020-11-11	2.220	2.180	2.210	2.190	2.310	110,000	247,740	2.2522	2.220	2.180	2.210	2.190	2.310	110,000	2.2522	-1.77%
2020-11-10	2.260	2.260	2.390	2.170	2.270	2,028,000	4,403,420	2.1713	2.260	2.260	2.390	2.170	2.270	2,028,000	2.1713	-3.42%
2020-11-09	2.340	2.280	2.380	2.230	2.430	28,000	66,100	2.3607	2.340	2.280	2.380	2.230	2.430	28,000	2.3607	-2.50%
2020-11-06	2.400	2.340	2.400	2.280	2.490	118,000	284,120	2.4078	2.400	2.340	2.400	2.280	2.490	118,000	2.4078	5.73%
2020-11-05	2.270	2.210	2.300	2.170	2.280	96,000	214,800	2.2375	2.270	2.210	2.300	2.170	2.280	96,000	2.2375	0.89%
2020-11-04	2.250	2.240	2.260	2.090	2.250	82,000	180,720	2.2039	2.250	2.240	2.260	2.090	2.250	82,000	2.2039	6.64%
2020-11-03	2.110	2.110	2.130	2.100	2.200	126,000	266,560	2.1156	2.110	2.110	2.130	2.100	2.200	126,000	2.1156	-4.09%
2020-11-02	2.200	2.150	2.280	2.200	2.230	114,000	252,200	2.2123	2.200	2.150	2.280	2.200	2.230	114,000	2.2123	-3.08%
2020-10-30	2.270	2.260	2.320	2.260	2.320	198,000	451,680	2.2812	2.270	2.260	2.320	2.260	2.320	198,000	2.2812	-2.16%
2020-10-29	2.320	2.320	2.400	2.230	2.320	20,000	46,000	2.3000	2.320	2.320	2.400	2.230	2.320	20,000	2.3000	-0.85%
2020-10-28	2.340	2.340	2.410	2.290	2.450	106,000	251,420	2.3719	2.340	2.340	2.410	2.290	2.450	106,000	2.3719	1.30%
2020-10-27	2.310	2.310	2.320	2.230	2.400	1,522,000	3,446,380	2.2644	2.310	2.310	2.320	2.230	2.400	1,522,000	2.2644	-2.94%
2020-10-23	2.380	2.380	2.590	2.370	2.590	158,000	393,000	2.4873	2.380	2.380	2.590	2.370	2.590	158,000	2.4873	-4.42%
2020-10-22	2.490	2.460	2.490	2.420	2.620	172,000	435,120	2.5298	2.490	2.460	2.490	2.420	2.620	172,000	2.5298	-3.11%
2020-10-21	2.570	2.570	2.650	2.540	2.740	204,000	537,880	2.6367	2.570	2.570	2.650	2.540	2.740	204,000	2.6367	-7.22%
2020-10-20	2.770	2.760	2.770	2.690	2.890	166,000	462,600	2.7867	2.770	2.760	2.770	2.690	2.890	166,000	2.7867	-4.15%
2020-10-19	2.890	2.850	2.900	2.860	2.950	248,000	719,080	2.8995	2.890	2.850	2.900	2.860	2.950	248,000	2.8995	1.40%
2020-10-16	2.850	2.800	2.870	2.700	2.990	208,000	586,520	2.8198	2.850	2.800	2.870	2.700	2.990	208,000	2.8198	0.71%
2020-10-15	2.830	2.770	2.830	2.740	2.880	192,000	536,760	2.7956	2.830	2.770	2.830	2.740	2.880	192,000	2.7956	-2.41%
2020-10-14	2.900	2.880	2.900	2.840	2.980	160,000	468,460	2.9279	2.900	2.880	2.900	2.840	2.980	160,000	2.9279	-1.36%
2020-10-12	2.940	2.900	2.940	2.900	3.170	482,000	1,464,100	3.0376	2.940	2.900	2.940	2.900	3.170	482,000	3.0376	-3.61%
2020-10-09	3.050	3.040	3.050	2.900	3.130	2,378,000	7,145,340	3.0048	3.050	3.040	3.050	2.900	3.130	2,378,000	3.0048	-0.97%
2020-10-08	3.080	3.030	3.080	2.120	3.080	902,000	2,488,400	2.7588	3.080	3.030	3.080	2.120	3.080	902,000	2.7588	6.57%
2020-10-07	2.890	2.830	2.920	2.840	3.480	902,000	2,815,060	3.1209	2.890	2.830	2.920	2.840	3.480	902,000	3.1209	-4.62%
2020-10-06	3.030	3.010	3.030	2.880	3.040	578,000	1,736,980	3.0052	3.030	3.010	3.030	2.880	3.040	578,000	3.0052	5.21%
2020-10-05	2.880	2.860	2.880	2.680	2.900	368,000	1,038,720	2.8226	2.880	2.860	2.880	2.680	2.900	368,000	2.8226	5.88%
2020-09-30	2.720	2.720	2.750	2.610	2.780	412,000	1,113,460	2.7026	2.720	2.720	2.750	2.610	2.780	412,000	2.7026	5.02%
2020-09-29	2.590	2.550	2.590	2.480	2.800	960,000	2,543,940	2.6499	2.590	2.550	2.590	2.480	2.800	960,000	2.6499	4.44%
2020-09-28	2.480	2.480	2.500	2.330	2.490	366,000	888,140	2.4266	2.480	2.480	2.500	2.330	2.490	366,000	2.4266	2.90%
2020-09-25	2.410	2.400	2.420	2.270	2.420	1,070,000	2,533,920	2.3681	2.410	2.400	2.420	2.270	2.420	1,070,000	2.3681	6.17%
2020-09-24	2.270	2.270	2.300	2.110	2.270	336,000	738,860	2.1990	2.270	2.270	2.300	2.110	2.270	336,000	2.1990	2.71%
2020-09-23	2.210	2.210	2.290	2.050	2.290	886,000	1,938,140	2.1875	2.210	2.210	2.290	2.050	2.290	886,000	2.1875	5.74%
2020-09-22	2.090	2.080	2.090	2.070	2.170	158,000	330,380	2.0910	2.090	2.080	2.090	2.070	2.170	158,000	2.0910	-0.95%
2020-09-21	2.110	2.080	2.110	2.080	2.210	298,000	631,060	2.1177	2.110	2.080	2.110	2.080	2.210	298,000	2.1177	-1.86%
2020-09-18	2.150	2.130	2.150	2.030	2.150	286,000	599,840	2.0973	2.150	2.130	2.150	2.030	2.150	286,000	2.0973	1.42%
2020-09-17	2.120	2.060	2.120	2.060	2.120	168,000	352,140	2.0961	2.120	2.060	2.120	2.060	2.120	168,000	2.0961	-2.75%
2020-09-16	2.180	2.140	2.180	2.000	2.260	2,348,000	4,903,440	2.0883	2.180	2.140	2.180	2.000	2.260	2,348,000	2.0883	3.81%
2020-09-15	2.100	2.100	2.140	1.970	2.150	1,210,000	2,543,300	2.1019	2.100	2.100	2.140	1.970	2.150	1,210,000	2.1019	5.00%
2020-09-14	2.000	1.980	2.000	1.900	2.310	2,176,000	4,527,360	2.0806	2.000	1.980	2.000	1.900	2.310	2,176,000	2.0806	-18.03%
2020-09-11	2.440	2.420	2.440	2.440	2.580	906,000	2,264,680	2.4996	2.440	2.420	2.440	2.440	2.580	906,000	2.4996	-2.79%
2020-09-10	2.510	2.410	2.510	2.340	2.650	1,256,000	3,168,320	2.5225	2.510	2.410	2.510	2.340	2.650	1,256,000	2.5225	-7.38%
2020-09-09	2.710	2.660	2.710	2.570	2.740	254,000	670,400	2.6394	2.710	2.660	2.710	2.570	2.740	254,000	2.6394	3.04%
2020-09-08	2.630	2.600	2.630	2.560	2.800	512,000	1,350,700	2.6381	2.630	2.600	2.630	2.560	2.800	512,000	2.6381	-5.40%
2020-09-07	2.780	2.700	2.800	2.680	3.000	732,000	2,031,020	2.7746	2.780	2.700	2.800	2.680	3.000	732,000	2.7746	-5.76%
2020-09-04	2.950	2.920	2.950	2.700	3.100	774,000	2,286,440	2.9541	2.950	2.920	2.950	2.700	3.100	774,000	2.9541	2.79%
2020-09-03	2.870	2.870	2.880	2.480	3.160	2,442,000	6,948,320	2.8453	2.870	2.870	2.880	2.480	3.160	2,442,000	2.8453	-5.90%
2020-09-02	3.050	2.940	3.050	2.520	3.900	7,854,000	24,114,420	3.0703	3.050	2.940	3.050	2.520	3.900	7,854,000	3.0703	-22.39%
2020-09-01	3.930	3.890	3.930	3.840	4.410	2,014,000	8,091,100	4.0174	3.930	3.890	3.930	3.840	4.410	2,014,000	4.0174	-10.88%
2020-08-31	4.410	4.390	4.420	4.340	4.970	2,386,000	11,247,380	4.7139	4.410	4.390	4.420	4.340	4.970	2,386,000	4.7139	-0.90%
2020-08-28	4.450	4.430	4.450	4.430	4.700	1,352,000	6,101,880	4.5132	4.450	4.430	4.450	4.430	4.700	1,352,000	4.5132	-1.98%
2020-08-27	4.540	4.470	4.540	4.420	4.600	1,370,000	6,175,800	4.5079	4.540	4.470	4.540	4.420	4.600	1,370,000	4.5079	-0.87%
2020-08-26	4.580	4.510	4.590	4.450	4.720	1,128,000	5,186,020	4.5975	4.580	4.510	4.590	4.450	4.720	1,128,000	4.5975	3.15%
2020-08-25	4.440	4.400	4.440	4.370	4.700	1,870,000	8,481,080	4.5353	4.440	4.400	4.440	4.370	4.700	1,870,000	4.5353	-5.33%
2020-08-24	4.690	4.620	4.690	4.600	4.890	2,404,000	11,290,860	4.6967	4.690	4.620	4.690	4.600	4.890	2,404,000	4.6967	1.96%
2020-08-21	4.600	4.550	4.600	4.170	4.710	3,686,000	16,456,140	4.4645	4.600	4.550	4.600	4.170	4.710	3,686,000	4.4645	10.31%
2020-08-20	4.170	4.110	4.170	4.100	4.200	2,884,000	11,992,000	4.1581	4.170	4.110	4.170	4.100	4.200	2,884,000	4.1581	0.48%
2020-08-19	4.150	4.130	4.140	4.030	4.170	1,296,000	5,304,420	4.0929	4.150	4.130	4.140	4.030	4.170	1,296,000	4.0929	3.23%
2020-08-18	4.020	4.010	4.020	3.690	4.110	2,822,000	11,287,100	3.9997	4.020	4.010	4.020	3.690	4.110	2,822,000	3.9997	-1.71%
2020-08-17	4.090	4.040	4.090	4.030	4.180	3,528,000	14,411,380	4.0849	4.090	4.040	4.090	4.030	4.180	3,528,000	4.0849	3.02%
2020-08-14	3.970	3.950	3.990	3.650	4.290	2,492,000	9,833,400	3.9460	3.970	3.950	3.990	3.650	4.290	2,492,000	3.9460	8.17%
2020-08-13	3.670	3.570	3.670	3.190	4.830	5,120,600	19,789,520	3.8647	3.670	3.570	3.670	3.190	4.830	5,120,600	3.8647	-23.06%
2020-08-12	4.770	4.670	4.700	4.500	4.980	5,624,000	26,623,160	4.7338	4.770	4.670	4.700	4.500	4.980	5,624,000	4.7338	0.42%
2020-08-11	4.750	4.740	4.750	4.750	5.200	4,926,000	24,191,400	4.9110	4.750	4.740	4.750	4.750	5.200	4,926,000	4.9110	-5.00%
2020-08-10	5.000	4.930	5.000	4.160	5.000	7,140,756	33,881,732	4.7448	5.000	4.930	5.000	4.160	5.000	7,140,756	4.7448	20.19%
2020-08-07	4.160	4.140	4.160	3.800	4.290	2,858,500	11,378,485	3.9806	4.160	4.140	4.160	3.800	4.290	2,858,500	3.9806	4.00%
2020-08-06	4.000	3.990	4.000	3.490	4.120	7,403,700	28,645,504	3.8691	4.000	3.990	4.000	3.490	4.120	7,403,700	3.8691	17.30%
2020-08-05	3.410	3.410	3.430	2.890	3.590	4,166,000	13,802,680	3.3132	3.410	3.410	3.430	2.890	3.590	4,166,000	3.3132	16.38%
2020-08-04	2.930	2.900	2.940	2.800	2.970	2,250,000	6,514,700	2.8954	2.930	2.900	2.940	2.800	2.970	2,250,000	2.8954	1.74%
2020-08-03	2.880	2.880	2.950	2.720	3.050	5,378,000	15,447,820	2.8724	2.880	2.880	2.950	2.720	3.050	5,378,000	2.8724	-0.69%
2020-07-31	2.900	2.900	2.920	2.800	3.300	6,492,000	19,751,680	3.0425	2.900	2.900	2.920	2.800	3.300	6,492,000	3.0425	-0.68%
2020-07-30	2.920	2.880	2.920	2.380	2.980	9,485,000	26,230,370	2.7655	2.920	2.880	2.920	2.380	2.980	9,485,000	2.7655	26.41%
2020-07-29	2.310	2.310	2.330	2.130	2.470	6,017,000	13,963,800	2.3207	2.310	2.310	2.330	2.130	2.470	6,017,000	2.3207	5.00%
2020-07-28	2.200	2.160	2.200	1.910	2.350	9,544,000	20,307,960	2.1278	2.200	2.160	2.200	1.910	2.350	9,544,000	2.1278	21.55%
2020-07-27	1.810	1.810	1.820	1.720	1.900	5,256,000	9,471,060	1.8020	1.810	1.810	1.820	1.720	1.900	5,256,000	1.8020	-4.74%
2020-07-24	1.900	1.900	1.910	1.810	1.900	2,098,000	3,895,300	1.8567	1.900	1.900	1.910	1.810	1.900	2,098,000	1.8567	4.40%
2020-07-23	1.820	1.830	1.870	1.770	1.890	1,670,000	3,056,940	1.8305	1.820	1.830	1.870	1.770	1.890	1,670,000	1.8305	1.68%
2020-07-22	1.790	1.790	1.820	1.720	1.880	7,584,000	13,418,280	1.7693	1.790	1.790	1.820	1.720	1.880	7,584,000	1.7693	-0.56%
2020-07-21	1.800	1.800	1.840	1.740	1.870	1,358,000	2,451,220	1.8050	1.800	1.800	1.840	1.740	1.870	1,358,000	1.8050	-2.70%
2020-07-20	1.850	1.840	1.880	1.850	2.090	3,788,000	7,336,620	1.9368	1.850	1.840	1.880	1.850	2.090	3,788,000	1.9368	-2.12%
2020-07-17	1.890	1.880	1.890	1.680	1.920	4,072,000	7,287,120	1.7896	1.890	1.880	1.890	1.680	1.920	4,072,000	1.7896	11.83%
2020-07-16	1.690	1.690	1.700	1.650	1.790	5,144,000	8,701,940	1.6917	1.690	1.690	1.700	1.650	1.790	5,144,000	1.6917	-0.59%
2020-07-15	1.700	1.700	1.710	1.630	1.800	15,738,000	27,178,300	1.7269	1.700	1.700	1.710	1.630	1.800	15,738,000	1.7269

Recommend Webb-site to a friend